台積電 (2330)-第一金-台中券商分點個股進出

台股 » 個股 » 台積電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台積電

(2330)

可現股當沖

股價
1040
漲跌
▲30
漲幅
+2.97%
成交量
25,157張
產業
上市半導體類股
9975人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台積電 (2330)籌碼相關－第一金-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-台中券商分點個股進出
第一金-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0.3	1042.95	4.2	1043.97	1040.00	-4	37,719	-0.01%
2024/11/21	11.1	1014.07	0	1015.00	1010.00	11.1	37,759	0.03%
2024/11/20	5	1036.74	0.2	1032.74	1025.00	4.8	37,476	0.01%
2024/11/19	1.7	1037.11	0.2	1042.56	1040.00	1.5	37,375	0.00%
2024/11/18	2.1	1025.64	1.3	1025.61	1025.00	0.9	37,370	0.00%
2024/11/15	2.1	1037.18	3.1	1038.84	1035.00	-1.1	37,195	0.00%
2024/11/14	4.5	1029.61	9.2	1032.18	1035.00	-4.8	37,350	-0.01%
2024/11/13	11.2	1042.70	6.1	1039.24	1035.00	5.1	36,930	0.01%
2024/11/12	7.7	1055.19	9.6	1054.58	1050.00	-1.9	36,842	-0.01%
2024/11/11	3.6	1073.50	1.3	1080.75	1085.00	2.3	36,421	0.01%
2024/11/08	10	1085.50	10.2	1088.93	1090.00	-0.2	36,481	0.00%
2024/11/07	3.7	1061.27	8.6	1070.26	1065.00	-4.9	36,690	-0.01%
2024/11/06	7.6	1066.48	12.9	1066.14	1060.00	-5.4	36,593	-0.01%
2024/11/05	0.5	1045.00	2.3	1048.76	1050.00	-1.8	36,656	0.00%
2024/11/04	0.3	1036.22	2.5	1037.58	1040.00	-2.3	37,830	-0.01%
2024/11/01	2.6	1011.83	1.3	1024.31	1025.00	1.4	39,778	0.00%
2024/10/30	4.9	1036.06	2.1	1040.00	1030.00	2.8	40,135	0.01%
2024/10/29	11.2	1030.12	6.3	1026.24	1040.00	4.9	40,287	0.01%
2024/10/28	4.7	1056.25	3.2	1059.19	1050.00	1.5	40,195	0.00%
2024/10/25	0.7	1065.00	1	1069.90	1065.00	-0.3	40,223	0.00%
2024/10/24	0.5	1059.42	2.6	1069.07	1060.00	-2.2	40,536	-0.01%
2024/10/23	2.5	1062.71	5.1	1064.01	1060.00	-2.7	41,265	-0.01%
2024/10/22	2.3	1066.90	1.1	1070.10	1075.00	1.2	41,527	0.00%
2024/10/21	4.5	1088.71	1.8	1089.32	1085.00	2.7	42,222	0.01%
2024/10/18	14	1090.06	26.1	1087.88	1085.00	-12.1	43,152	-0.03%
2024/10/17	7.8	1038.47	8.8	1040.85	1035.00	-1	43,102	0.00%
2024/10/16	21.6	1049.91	4.1	1061.08	1045.00	17.5	43,099	0.04%
2024/10/15	1	1069.68	18.3	1065.47	1070.00	-17.3	42,757	-0.04%
2024/10/14	0.4	1045.12	12.6	1046.96	1045.00	-12.1	42,683	-0.03%
2024/10/11	6.8	1042.96	6.4	1043.35	1045.00	0.3	43,218	0.00%
2024/10/09	3.1	1024.21	17.4	1028.10	1020.00	-14.4	43,195	-0.03%
2024/10/08	5.6	1003.30	7.4	1002.95	1010.00	-1.8	43,182	0.00%
2024/10/07	8.1	1003.68	19	1001.42	1005.00	-10.8	43,441	-0.02%
2024/10/04	8.2	982.42	10.6	981.37	977.00	-2.4	43,449	-0.01%
2024/10/01	1.3	968.45	12	970.50	972.00	-10.7	43,099	-0.02%
2024/09/30	13	968.36	3.6	967.56	957.00	9.5	43,350	0.02%
2024/09/27	3.1	1011.10	15.1	1004.94	1000.00	-12	42,726	-0.03%
2024/09/26	2	1009.95	18	1012.71	1015.00	-16	42,554	-0.04%
2024/09/25	2.3	999.28	16.1	999.41	1005.00	-13.8	42,252	-0.03%
2024/09/24	7.5	983.81	4.4	976.80	987.00	3.1	42,250	0.01%
2024/09/23	0.7	971.16	4.6	975.27	977.00	-3.9	42,467	-0.01%
2024/09/20	1.6	976.23	15.3	978.22	973.00	-13.8	42,975	-0.03%
2024/09/19	8.4	950.14	19.2	957.79	960.00	-10.8	42,929	-0.03%
2024/09/18	1.3	939.85	3.6	943.77	941.00	-2.4	43,489	-0.01%
2024/09/16	2.5	945.59	0.7	944.49	947.00	1.8	44,488	0.00%
2024/09/13	0.7	941.66	5.7	952.78	947.00	-5	45,065	-0.01%
2024/09/12	6.2	939.93	8.8	935.51	940.00	-2.7	45,846	-0.01%
2024/09/11	0.1	902.88	1.6	903.57	901.00	-1.5	45,819	0.00%
2024/09/10	0.9	904.65	1.7	906.97	904.00	-0.8	45,957	0.00%
2024/09/09	11.2	895.53	1.5	895.67	899.00	9.7	46,040	0.02%
2024/09/06	3.5	913.45	16.6	915.42	918.00	-13.2	46,372	-0.03%
2024/09/05	14.2	911.60	12.1	909.82	902.00	2.1	46,766	0.00%
2024/09/04	33.2	895.27	4.1	891.77	889.00	29.1	47,061	0.06%
2024/09/03	1.4	942.06	1.3	945.72	940.00	0.1	46,422	0.00%
2024/09/02	0.5	946.69	8.3	947.01	948.00	-7.9	47,144	-0.02%
2024/08/30	3.7	945.82	8.4	947.17	944.00	-4.7	47,366	-0.01%
2024/08/29	22.2	943.07	1	943.06	943.00	21.2	46,772	0.05%
2024/08/28	1.9	953.20	7.1	960.05	964.00	-5.1	46,519	-0.01%
2024/08/27	7.7	943.05	3.2	941.74	942.00	4.6	47,291	0.01%
2024/08/26	2.4	955.14	3	951.67	950.00	-0.6	47,613	0.00%
2024/08/23	4.2	946.32	1.7	949.42	949.00	2.6	47,753	0.01%
2024/08/22	2.4	952.80	0.2	954.58	951.00	2.2	47,715	0.00%
2024/08/21	4.2	961.01	3.3	958.33	958.00	0.9	47,755	0.00%
2024/08/20	1.2	971.04	6.8	975.05	973.00	-5.6	47,827	-0.01%
2024/08/19	2.6	972.04	9.4	971.24	973.00	-6.8	48,047	-0.01%
2024/08/16	8.6	964.02	32.8	964.13	969.00	-24.2	48,302	-0.05%
2024/08/15	7.6	948.44	7.8	945.94	943.00	-0.2	47,896	0.00%
2024/08/14	11.4	950.15	22.1	950.78	948.00	-10.7	48,052	-0.02%
2024/08/13	4.6	938.63	6.4	940.62	941.00	-1.7	47,876	0.00%
2024/08/12	19.3	942.17	11.3	941.75	940.00	8.1	48,179	0.02%
2024/08/09	20.6	926.68	19.5	927.53	934.00	1.1	48,197	0.00%
2024/08/08	18.4	896.99	35.8	896.46	896.00	-17.4	47,853	-0.04%
2024/08/07	21.6	907.41	15.7	912.35	920.00	5.9	47,797	0.01%
2024/08/06	52.7	871.45	51.6	866.82	880.00	1.1	47,229	0.00%
2024/08/05	67.2	839.63	34.4	837.43	815.00	32.8	45,881	0.07%
2024/08/02	71.8	914.94	11	912.75	903.00	60.8	43,850	0.14%
2024/08/01	15	966.02	52.9	957.82	960.00	-37.9	43,151	-0.09%
2024/07/31	13.6	934.31	1.1	938.34	934.00	12.4	42,905	0.03%
2024/07/30	5.7	935.33	3.5	937.60	940.00	2.2	42,739	0.01%
2024/07/29	6.3	942.39	9.2	942.93	944.00	-2.9	42,718	-0.01%
2024/07/26	42.5	925.17	6.2	923.98	924.00	36.2	42,689	0.08%
2024/07/23	12	964.85	12.7	968.27	979.00	-0.7	41,768	0.00%
2024/07/22	41.7	949.68	22.5	951.21	939.00	19.1	41,526	0.05%
2024/07/19	61.7	986.21	10.4	985.64	970.00	51.3	40,620	0.13%
2024/07/18	29.3	994.33	19.4	995.72	1005.00	9.8	39,739	0.02%
2024/07/17	17.2	1028.50	1.2	1031.48	1030.00	16	38,880	0.04%
2024/07/16	10.1	1052.92	2.5	1062.28	1055.00	7.6	38,755	0.02%
2024/07/15	8.6	1039.27	6.9	1043.26	1040.00	1.7	40,401	0.00%
2024/07/12	30.2	1036.28	2	1035.02	1040.00	28.2	40,488	0.07%
2024/07/11	3.6	1077.00	2.7	1065.47	1080.00	0.9	39,914	0.00%
2024/07/10	14.9	1041.23	1.2	1022.30	1045.00	13.7	40,045	0.03%
2024/07/09	3.8	1041.09	7.5	1038.77	1040.00	-3.7	39,924	-0.01%
2024/07/08	18.7	1041.35	4	1033.10	1035.00	14.7	39,676	0.04%
2024/07/05	0.2	1005.55	2	1002.52	1005.00	-1.8	39,427	0.00%
2024/07/04	1.5	999.54	10.5	1001.15	1005.00	-9	39,553	-0.02%
2024/07/03	1.3	971.10	5.9	974.33	979.00	-4.6	39,802	-0.01%
2024/07/02	2.5	961.15	1	963.12	960.00	1.5	39,938	0.00%
2024/07/01	3.2	968.52	7.3	971.48	968.00	-4.1	40,029	-0.01%
2024/06/28	7.7	965.48	12.6	963.04	966.00	-4.8	40,330	-0.01%
2024/06/27	6.3	955.12	1.1	958.62	960.00	5.2	40,028	0.01%
2024/06/26	7.1	955.13	6.7	955.14	960.00	0.4	39,672	0.00%
2024/06/25	12.5	935.30	1.8	935.14	945.00	10.6	39,377	0.03%
2024/06/24	27.6	947.03	2.1	953.09	940.00	25.4	38,734	0.07%
2024/06/21	22.1	967.74	12.3	967.45	970.00	9.8	38,312	0.03%
2024/06/20	11.5	974.61	18.1	976.18	981.00	-6.6	37,171	-0.02%
2024/06/19	44.9	973.42	17	973.29	981.00	27.9	36,878	0.08%
2024/06/18	6.3	943.61	4.3	944.14	943.00	2	36,442	0.01%
2024/06/17	5.5	922.50	4.2	917.61	921.00	1.3	36,499	0.00%
2024/06/14	4.7	914.09	4.2	919.42	922.00	0.5	36,563	0.00%
2024/06/13	5.6	921.89	26.1	922.95	919.00	-20.5	36,649	-0.06%
2024/06/12	23.3	904.19	8.2	902.83	909.00	15	36,940	0.04%
2024/06/11	2.5	886.41	11.5	891.81	883.00	-9	36,839	-0.02%
2024/06/07	7	882.70	3.1	882.94	879.00	3.9	36,647	0.01%
2024/06/06	9.4	891.76	27.8	894.17	894.00	-18.4	36,931	-0.05%
2024/06/05	10.6	848.94	4.2	852.55	854.00	6.4	36,962	0.02%
2024/06/04	5.8	839.86	1.1	843.51	839.00	4.6	37,879	0.01%
2024/06/03	5.3	846.04	6.3	844.50	846.00	-1	38,604	0.00%
2024/05/31	13.6	834.80	2	828.50	821.00	11.6	38,859	0.03%
2024/05/30	12.6	843.79	1.2	840.76	838.00	11.5	38,642	0.03%
2024/05/29	8.2	860.08	10.1	858.60	857.00	-1.8	39,487	0.00%
2024/05/28	6.8	867.06	2.4	868.70	865.00	4.3	39,320	0.01%
2024/05/27	1.4	867.84	1.1	876.79	869.00	0.2	39,804	0.00%
2024/05/24	5.5	864.11	3	870.00	867.00	2.5	39,909	0.01%
2024/05/23	2.6	873.16	6.2	873.33	875.00	-3.7	39,820	-0.01%
2024/05/22	2.2	863.02	14.6	854.16	864.00	-12.4	39,973	-0.03%
2024/05/21	6	838.33	9.1	839.99	841.00	-3.1	39,914	-0.01%
2024/05/20	12.3	829.49	1.1	830.75	835.00	11.1	40,095	0.03%
2024/05/17	2.2	837.74	1.7	839.00	835.00	0.5	40,117	0.00%
2024/05/16	5.3	846.03	10.6	849.31	841.00	-5.3	40,253	-0.01%
2024/05/15	4.3	842.78	12.5	840.79	839.00	-8.2	40,258	-0.02%
2024/05/14	2.2	815.27	5.4	818.81	825.00	-3.2	41,481	-0.01%
2024/05/13	2.1	819.00	16.2	821.83	819.00	-14.1	41,736	-0.03%
2024/05/10	2.2	805.00	5.8	800.89	802.00	-3.6	41,595	-0.01%
2024/05/09	4.4	798.31	2.1	796.91	796.00	2.4	41,926	0.01%
2024/05/08	2	798.92	3.5	797.82	802.00	-1.4	42,249	0.00%
2024/05/07	3.1	794.04	12.4	796.83	800.00	-9.3	42,488	-0.02%
2024/05/06	3.4	789.94	3.8	787.10	786.00	-0.4	42,386	0.00%
2024/05/03	3.4	778.09	1.1	780.34	780.00	2.2	42,528	0.01%
2024/05/02	5	777.56	3.2	775.53	772.00	1.8	42,896	0.00%
2024/04/30	0.4	795.21	5.9	800.23	790.00	-5.5	42,664	-0.01%
2024/04/29	1.3	790.14	2.7	791.99	795.00	-1.3	42,697	0.00%
2024/04/26	1	782.01	9.5	786.24	782.00	-8.5	43,335	-0.02%
2024/04/25	5.3	767.50	3.1	768.33	766.00	2.2	45,474	0.00%
2024/04/24	7.5	781.06	15.5	778.75	783.00	-8	45,451	-0.02%
2024/04/23	2.5	755.04	2.7	755.57	754.00	-0.2	45,504	0.00%
2024/04/22	6.8	747.16	3.4	749.08	742.00	3.3	45,451	0.01%
2024/04/19	49.9	757.93	10.8	758.00	750.00	39.1	45,029	0.09%
2024/04/18	7.9	801.36	6.1	802.05	804.00	1.8	43,123	0.00%
2024/04/17	7	800.30	4.3	801.54	804.00	2.7	42,797	0.01%
2024/04/16	20.4	790.53	3.2	793.61	788.00	17.2	42,440	0.04%
2024/04/15	4.2	808.54	2.8	807.46	806.00	1.4	41,990	0.00%
2024/04/12	7.3	823.81	13.5	822.90	818.00	-6.2	41,638	-0.01%
2024/04/11	10.8	817.29	2.8	815.32	820.00	8	41,415	0.02%
2024/04/10	3.9	816.12	13.2	814.65	815.00	-9.3	41,251	-0.02%
2024/04/09	15.1	815.78	33.5	808.76	819.00	-18.4	41,412	-0.04%
2024/04/08	6.6	788.70	202.5	789.98	783.00	-195.9	40,900	-0.48%	大賣/鉅額交易
2024/04/03	1.3	782.46	7.8	780.90	780.00	-6.5	40,670	-0.02%
2024/04/02	7	787.99	2.5	789.06	790.00	4.5	40,580	0.01%
2024/04/01	1.5	776.70	15.1	780.17	770.00	-13.7	40,503	-0.03%
2024/03/29	17.2	776.67	4.6	774.98	779.00	12.6	40,421	0.03%
2024/03/28	6.3	772.06	17.2	770.90	769.00	-10.8	40,274	-0.03%
2024/03/27	14.4	781.98	2.1	781.06	779.00	12.3	40,132	0.03%
2024/03/26	4.3	783.94	8.5	785.24	782.00	-4.1	40,235	-0.01%
2024/03/25	8.1	785.24	1.8	784.36	780.00	6.3	40,186	0.02%
2024/03/22	1.7	778.64	16.7	787.18	785.00	-15	40,326	-0.04%
2024/03/21	13.2	781.04	7.7	780.21	784.00	5.5	40,250	0.01%
2024/03/20	11.8	759.03	0.2	762.50	758.00	11.6	40,390	0.03%
2024/03/19	203.2	761.94	11.5	758.15	762.00	191.7	40,358	0.47%	大買/鉅額交易
2024/03/18	10.7	761.77	2.3	758.21	764.00	8.4	40,239	0.02%
2024/03/15	12.2	767.10	7.5	770.71	753.00	4.7	40,003	0.01%
2024/03/14	10.3	780.93	4.3	780.00	784.00	6	39,238	0.02%
2024/03/13	3.3	780.30	4.6	780.63	779.00	-1.3	39,097	0.00%
2024/03/12	8.5	763.80	7.9	762.24	770.00	0.6	38,832	0.00%
2024/03/11	26.8	766.54	14.8	769.73	766.00	12	38,223	0.03%
2024/03/08	27.1	789.72	34.2	786.76	784.00	-7.1	37,515	-0.02%
2024/03/07	9.1	764.07	24.5	761.19	760.00	-15.3	36,513	-0.04%
2024/03/06	5.5	730.49	20.5	727.22	735.00	-15.1	35,786	-0.04%
2024/03/05	11.7	731.40	33.2	733.94	730.00	-21.6	35,845	-0.06%
2024/03/04	18.3	722.35	189.5	716.72	725.00	-171.2	35,187	-0.49%	大賣/鉅額交易
2024/03/01	4.1	689.77	10.6	696.02	689.00	-6.4	34,147	-0.02%
2024/02/29	114.5	689.17	6.1	694.30	690.00	108.4	34,066	0.32%	大買/鉅額交易
2024/02/27	5.2	695.94	5.2	695.35	698.00	0	33,328	0.00%
2024/02/26	2	697.00	201	698.00	698.00	-199	33,020	-0.60%	大賣/鉅額交易
2024/02/23	4.5	697.59	9.1	700.65	697.00	-4.6	32,906	-0.01%
2024/02/22	4.2	691.31	7.7	691.73	692.00	-3.4	32,731	-0.01%
2024/02/21	2.9	678.87	2	680.01	681.00	0.9	32,546	0.00%
2024/02/20	3.6	684.12	6.5	683.57	687.00	-2.9	32,404	-0.01%
2024/02/19	4.3	679.76	2.3	681.08	678.00	2	32,373	0.01%
2024/02/16	2	686.96	9	692.97	683.00	-7	32,637	-0.02%
2024/02/15	34.1	698.60	51.2	698.63	697.00	-17	32,260	-0.05%
2024/02/05	2.5	639.53	10.7	644.14	646.00	-8.2	31,111	-0.03%
2024/02/02	1.1	629.00	10	633.00	635.00	-8.9	30,594	-0.03%
2024/02/01	14.9	622.25	21.2	622.62	628.00	-6.3	30,374	-0.02%
2024/01/31	231.3	633.43	8	631.25	628.00	223.3	29,881	0.75%	大買/鉅額交易
2024/01/30	6.6	642.86	6.8	645.43	642.00	-0.2	29,440	0.00%
2024/01/29	1.1	645.09	11.2	646.10	648.00	-10.1	29,324	-0.03%
2024/01/26	9.2	643.65	31.5	643.94	644.00	-22.3	29,119	-0.08%
2024/01/25	13.1	639.53	22.7	639.48	642.00	-9.6	28,924	-0.03%
2024/01/24	0.2	626.33	3.2	629.32	627.00	-3	28,285	-0.01%
2024/01/23	2	625.01	19.9	625.61	628.00	-17.9	28,269	-0.06%
2024/01/22	12.7	631.77	11.2	627.86	626.00	1.5	27,943	0.01%
2024/01/19	16.5	620.39	80.6	621.28	626.00	-64.1	27,121	-0.24%
2024/01/18	0	587.00	4.9	587.81	588.00	-4.9	24,908	-0.02%
2024/01/17	0.2	581.21	1.1	581.01	581.00	-0.9	24,732	0.00%
2024/01/16	10.6	582.19	5.3	580.38	580.00	5.3	24,272	0.02%
2024/01/15	1	587.18	2.2	588.55	586.00	-1.3	24,197	-0.01%
2024/01/12	0	583.87	12.3	584.99	584.00	-12.2	24,611	-0.05%
2024/01/11	1.6	586.57	13	585.69	586.00	-11.4	24,717	-0.05%
2024/01/10	2.5	581.28	5.1	583.21	584.00	-2.6	24,757	-0.01%
2024/01/09	4	584.50	13.9	587.26	586.00	-9.9	24,846	-0.04%
2024/01/08	5.1	582.80	9.3	583.32	583.00	-4.2	24,802	-0.02%
2024/01/05	7.9	575.90	2	576.00	576.00	5.9	25,025	0.02%
2024/01/04	1.1	579.90	6.1	579.84	580.00	-5	25,291	-0.02%
2024/01/03	17.6	580.18	2	578.01	578.00	15.6	25,813	0.06%
2024/01/02	8	591.13	0	591.00	593.00	8	25,450	0.03%
2023/12/29	1	592.00	2.7	592.22	593.00	-1.7	25,432	-0.01%
2023/12/28	4	590.75	3.9	592.18	593.00	0.1	25,597	0.00%
2023/12/27	0	588.44	9	590.27	592.00	-8.9	25,414	-0.04%
2023/12/26	0	583.00	4.2	584.73	586.00	-4.1	25,282	-0.02%
2023/12/25	0.1	583.00	0.1	582.12	581.00	0	25,343	0.00%
2023/12/22	1.8	579.83	1.5	580.03	582.00	0.3	25,464	0.00%
2023/12/21	5.3	576.55	1.1	578.90	577.00	4.2	25,591	0.02%
2023/12/20	2.7	583.98	3.5	585.00	585.00	-0.8	25,461	0.00%
2023/12/19	2.8	582.62	1.1	583.27	585.00	1.7	25,310	0.01%
2023/12/18	0	579.00	2.2	583.86	585.00	-2.2	25,370	-0.01%
2023/12/15	2.2	582.12	5.6	584.53	585.00	-3.4	25,345	-0.01%
2023/12/14	3	579.60	12.7	581.01	582.00	-9.6	24,755	-0.04%
2023/12/13	0.1	577.11	1.1	577.00	577.00	-1	24,710	0.00%
2023/12/12	0.1	579.00	1.2	578.08	578.00	-1.1	25,035	0.00%
2023/12/11	1.2	572.17	0.3	571.00	574.00	0.8	24,831	0.00%
2023/12/08	2.4	574.70	6.2	574.97	570.00	-3.8	24,645	-0.02%
2023/12/07	8.3	567.78	1	569.00	566.00	7.3	24,353	0.03%
2023/12/06	2.4	570.17	0.4	570.43	570.00	2	24,250	0.01%
2023/12/05	3.4	569.29	1	570.00	570.00	2.4	24,146	0.01%
2023/12/04	5.1	577.13	4.1	574.00	574.00	1.1	24,120	0.00%
2023/12/01	0.1	577.54	1.1	576.00	579.00	-1	23,907	0.00%
2023/11/30	2	571.50	3.2	575.94	577.00	-1.1	23,643	0.00%
2023/11/29	2.1	571.25	0.1	572.10	574.00	2.1	23,015	0.01%
2023/11/28	12.2	568.20	0.2	572.52	575.00	12	22,828	0.05%
2023/11/27	4.4	569.59	0.4	570.38	568.00	4	23,063	0.02%
2023/11/24	2	574.02	1.2	575.01	575.00	0.8	23,006	0.00%
2023/11/23	2.1	575.44	0.1	576.00	578.00	2	23,014	0.01%
2023/11/22	3.3	576.01	3	577.00	577.00	0.3	22,923	0.00%
2023/11/21	2	584.00	11.2	584.31	585.00	-9.2	22,959	-0.04%
2023/11/20	1.1	576.90	0.1	576.00	577.00	1	22,748	0.00%
2023/11/17	2	582.95	2.5	580.97	580.00	-0.5	22,725	0.00%
2023/11/16	1	580.00	2.6	581.35	583.00	-1.6	22,602	-0.01%
2023/11/15	1	577.00	4	579.50	581.00	-3	22,408	-0.01%
2023/11/14	0	0.00	7.8	573.81	572.00	-7.8	21,864	-0.04%
2023/11/13	5.5	574.45	14.9	573.56	571.00	-9.4	21,885	-0.04%
2023/11/10	0	554.00	1.4	555.86	557.00	-1.4	21,625	-0.01%
2023/11/09	0	555.00	2.4	555.40	557.00	-2.4	21,644	-0.01%
2023/11/08	1	550.00	2.1	555.00	556.00	-1.1	21,773	0.00%
2023/11/07	1	551.00	3.1	553.64	555.00	-2.1	21,811	-0.01%
2023/11/06	0	553.00	5.3	554.24	550.00	-5.3	21,863	-0.02%
2023/11/03	1.2	546.82	1	546.02	549.00	0.2	21,616	0.00%
2023/11/02	1.1	543.41	7.4	542.37	547.00	-6.2	21,676	-0.03%
2023/11/01	1.1	530.93	0.4	531.00	528.00	0.7	21,426	0.00%
2023/10/31	5.2	529.84	2.2	527.18	529.00	3	21,637	0.01%
2023/10/30	2.1	530.64	1	530.02	532.00	1.1	21,635	0.01%
2023/10/27	2	532.00	2	533.51	533.00	0	21,549	0.00%
2023/10/26	8	532.09	1.2	531.26	531.00	6.9	21,691	0.03%
2023/10/25	2.4	548.33	0.4	546.00	544.00	2.1	21,530	0.01%
2023/10/24	0.4	544.00	1.1	543.95	544.00	-0.7	21,458	0.00%
2023/10/23	5.1	546.98	2.4	547.18	544.00	2.7	21,430	0.01%
2023/10/20	3.4	551.69	5	551.57	556.00	-1.6	21,377	-0.01%
2023/10/19	1	545.94	1.6	543.15	546.00	-0.6	21,032	0.00%
2023/10/18	1.3	544.65	0.2	545.96	540.00	1.1	21,428	0.01%
2023/10/17	0	0.00	2.3	550.88	551.00	-2.3	21,240	-0.01%
2023/10/16	3.1	544.62	0.2	545.06	545.00	2.9	21,309	0.01%
2023/10/13	0.2	547.79	0.3	550.08	553.00	-0.1	21,326	0.00%
2023/10/12	0.2	548.08	9.3	548.79	550.00	-9.1	21,037	-0.04%
2023/10/11	0	0.00	10.3	542.32	544.00	-10.3	20,854	-0.05%
2023/10/06	1.5	531.53	1.6	530.75	532.00	-0.1	20,500	0.00%
2023/10/05	0.2	524.20	2.6	526.70	528.00	-2.4	20,505	-0.01%
2023/10/04	5.6	520.85	1.5	522.00	520.00	4.1	20,386	0.02%
2023/10/03	2.4	529.27	2.5	532.02	529.00	-0.1	20,221	0.00%
2023/10/02	0.2	531.91	2.1	531.94	533.00	-1.9	20,293	-0.01%
2023/09/28	2.3	522.46	0	0.00	523.00	2.3	20,345	0.01%
2023/09/27	0.8	521.52	1.1	519.96	522.00	-0.3	20,265	0.00%
2023/09/26	7.1	520.67	2	521.01	519.00	5.1	20,271	0.03%
2023/09/25	3.8	525.45	0.1	526.00	525.00	3.7	20,079	0.02%
2023/09/22	9.5	523.20	1	522.00	522.00	8.5	20,171	0.04%
2023/09/21	10.7	526.85	3	526.67	527.00	7.7	19,970	0.04%
2023/09/20	7.3	536.43	0	537.50	535.00	7.3	19,742	0.04%
2023/09/19	7	538.96	1	539.08	538.00	6	19,690	0.03%
2023/09/18	5.1	543.95	0	0.00	540.00	5.1	19,827	0.03%
2023/09/15	1.2	551.10	0.3	554.20	558.00	0.9	19,578	0.00%
2023/09/14	0.3	546.67	2.2	548.42	550.00	-1.9	19,139	-0.01%
2023/09/13	1.3	541.68	9.1	542.67	541.00	-7.8	19,092	-0.04%
2023/09/12	2.4	540.98	1.5	541.96	544.00	1	19,458	0.00%
2023/09/11	3.2	538.02	1	537.02	536.00	2.2	19,647	0.01%
2023/09/08	15.9	537.47	1	539.00	539.00	14.9	19,796	0.08%
2023/09/07	4	545.59	0	0.00	542.00	4	20,476	0.02%
2023/09/06	0.2	552.02	0	0.00	550.00	0.2	20,571	0.00%
2023/09/05	0.1	551.15	0	0.00	552.00	0.1	20,653	0.00%
2023/09/04	0	550.00	0.3	555.40	557.00	-0.3	20,834	0.00%
2023/09/01	1	549.98	1.1	550.24	548.00	0	21,135	0.00%
2023/08/31	0.9	551.76	0.2	551.00	549.00	0.7	21,244	0.00%
2023/08/30	10	556.00	5.7	558.65	555.00	4.3	20,850	0.02%
2023/08/29	0.2	551.00	0	0.00	552.00	0.2	21,101	0.00%
2023/08/28	2	551.98	3.4	551.50	549.00	-1.4	21,334	-0.01%
2023/08/25	7.8	548.98	0	550.00	546.00	7.7	22,536	0.03%
2023/08/24	3.5	560.41	4.1	561.84	564.00	-0.6	22,803	0.00%
2023/08/23	4.5	549.06	3	550.98	552.00	1.5	23,325	0.01%
2023/08/22	0.8	541.25	1.1	541.03	541.00	-0.3	24,576	0.00%
2023/08/21	1.5	535.72	0	0.00	537.00	1.5	25,396	0.01%
2023/08/18	1.4	542.82	0	0.00	539.00	1.4	25,437	0.01%
2023/08/17	6.1	539.20	0.6	542.32	544.00	5.5	25,471	0.02%
2023/08/16	4.7	538.78	5	542.00	542.00	-0.3	25,376	0.00%
2023/08/15	3.5	541.88	2.2	542.18	542.00	1.3	25,440	0.01%
2023/08/14	2.4	539.46	3.1	540.42	541.00	-0.7	25,923	0.00%
2023/08/11	3.1	547.71	1	555.91	546.00	2.1	26,265	0.01%
2023/08/10	1.7	551.63	1	552.00	551.00	0.7	26,324	0.00%
2023/08/09	1.7	554.23	0.4	555.43	554.00	1.4	26,248	0.01%
2023/08/08	2	553.70	0.1	554.00	552.00	1.9	26,315	0.01%
2023/08/07	0.2	560.00	0	0.00	558.00	0.2	26,222	0.00%
2023/08/04	1.6	555.18	1	555.00	554.00	0.6	26,296	0.00%
2023/08/02	3.9	560.63	2	560.01	561.00	1.9	26,129	0.01%
2023/08/01	0	566.00	1	567.00	567.00	-1	25,890	0.00%
2023/07/31	9.4	561.81	2.2	565.65	565.00	7.2	25,744	0.03%
2023/07/28	1.2	566.47	3	570.67	567.00	-1.8	25,560	-0.01%
2023/07/27	0.2	568.11	1.2	569.07	569.00	-1	25,440	0.00%
2023/07/26	2.3	564.48	0.4	568.00	566.00	1.9	25,492	0.01%
2023/07/25	3.4	563.93	3.2	566.86	569.00	0.2	25,684	0.00%
2023/07/24	2.3	559.16	1	560.06	558.00	1.3	25,850	0.00%
2023/07/21	27.8	559.98	0.1	562.63	560.00	27.7	25,950	0.11%
2023/07/20	0.3	580.90	0.3	581.62	579.00	0	25,786	0.00%
2023/07/19	1.3	581.31	1.2	583.00	581.00	0.1	25,816	0.00%
2023/07/18	1.2	581.61	1.5	581.89	581.00	-0.3	25,858	0.00%
2023/07/17	1.2	587.91	0.5	588.00	591.00	0.8	25,796	0.00%
2023/07/14	1	588.18	4.2	588.39	591.00	-3.2	25,918	-0.01%
2023/07/13	3.6	588.68	9.5	587.84	585.00	-5.9	25,786	-0.02%
2023/07/12	0.3	574.61	0	575.00	578.00	0.2	25,606	0.00%
2023/07/11	0	573.00	4.3	572.97	577.00	-4.3	25,648	-0.02%
2023/07/10	0.5	567.14	0.1	570.00	565.00	0.4	25,775	0.00%
2023/07/07	2.4	566.74	6	565.00	565.00	-3.7	25,865	-0.01%
2023/07/06	8.5	569.51	6.4	568.28	565.00	2.2	25,930	0.01%
2023/07/05	0	582.00	0.1	580.00	582.00	0	25,578	0.00%
2023/07/04	1.1	582.00	1.4	583.39	585.00	-0.3	25,472	0.00%
2023/07/03	0.7	578.08	0.4	578.47	579.00	0.3	25,609	0.00%
2023/06/30	2.3	568.78	0.3	570.16	576.00	1.9	25,755	0.01%
2023/06/29	0.1	573.42	1.6	574.89	573.00	-1.5	25,697	-0.01%
2023/06/28	4.2	573.47	0	0.00	574.00	4.2	25,703	0.02%
2023/06/27	1.4	570.87	1.7	573.18	572.00	-0.3	25,687	0.00%
2023/06/26	1.3	574.52	2	575.89	574.00	-0.7	25,597	0.00%
2023/06/21	1.1	580.78	0.1	580.00	581.00	1	25,510	0.00%
2023/06/20	0.2	581.09	0	0.00	583.00	0.2	25,594	0.00%
2023/06/19	6.3	583.19	2.4	583.08	583.00	3.9	26,029	0.02%
2023/06/16	1.9	585.01	12.8	585.62	589.00	-10.9	26,095	-0.04%
2023/06/15	1	590.00	5	590.49	591.00	-4	25,657	-0.02%
2023/06/14	5.1	588.41	8.2	589.37	590.00	-3.1	25,753	-0.01%
2023/06/13	22	591.14	18.3	591.04	593.00	3.7	25,726	0.01%
2023/06/12	6.1	572.98	9	573.33	574.00	-2.9	25,178	-0.01%
2023/06/09	0	0.00	1.2	565.62	565.00	-1.2	25,079	0.00%
2023/06/08	2.1	564.22	4.1	562.97	559.00	-2	25,120	-0.01%
2023/06/07	0.1	563.00	7.7	565.65	568.00	-7.6	25,136	-0.03%
2023/06/06	0.2	558.50	1.5	560.48	560.00	-1.3	25,036	-0.01%
2023/06/05	3.7	556.32	4.2	556.29	555.00	-0.5	25,107	0.00%
2023/06/02	11	561.91	12.8	560.47	562.00	-1.8	25,241	-0.01%
2023/06/01	5.3	551.47	5.2	551.19	551.00	0.1	25,103	0.00%
2023/05/31	2.7	556.22	3.5	558.37	558.00	-0.8	25,083	0.00%
2023/05/30	0.1	564.00	10.3	565.65	566.00	-10.2	24,007	-0.04%
2023/05/29	5.1	566.17	28.9	566.96	568.00	-23.8	23,997	-0.10%
2023/05/26	9	565.56	38.1	565.27	566.00	-29.1	23,782	-0.12%
2023/05/25	18	540.00	67.2	541.06	543.00	-49.2	22,609	-0.22%
2023/05/24	0	525.00	0.1	525.00	525.00	-0.1	21,955	0.00%
2023/05/23	1	529.94	1.6	529.23	530.00	-0.6	21,862	0.00%
2023/05/22	0	0.00	2	529.05	531.00	-2	21,870	-0.01%
2023/05/19	0.1	530.00	7.6	531.90	532.00	-7.5	22,050	-0.03%
2023/05/18	5.3	529.16	28.6	530.25	530.00	-23.4	22,015	-0.11%
2023/05/17	5.4	519.52	19.3	512.69	519.00	-13.9	22,326	-0.06%
2023/05/16	1.1	506.72	1.8	504.03	505.00	-0.7	22,000	0.00%
2023/05/15	2.2	497.24	0.4	497.13	495.50	1.8	22,027	0.01%
2023/05/12	0.4	500.07	1	501.00	496.00	-0.6	22,278	0.00%
2023/05/11	0.4	500.07	1	501.00	499.00	-0.6	22,285	0.00%
2023/05/10	1.6	501.31	0.2	505.00	503.00	1.4	22,646	0.01%
2023/05/09	1.2	507.65	5	507.00	510.00	-3.8	22,723	-0.02%
2023/05/08	0.2	504.14	0.3	504.33	504.00	-0.1	22,966	0.00%
2023/05/05	0	499.93	1.1	500.95	500.00	-1	23,305	0.00%
2023/05/04	0.3	498.99	0.2	498.61	498.00	0.1	23,897	0.00%
2023/05/03	4.1	496.28	1	497.00	496.00	3.1	24,239	0.01%
2023/05/02	4.4	498.88	2.1	500.09	501.00	2.3	25,256	0.01%
2023/04/28	7.4	499.18	1.2	499.33	502.00	6.2	27,073	0.02%
2023/04/27	7.3	492.23	0	0.00	493.50	7.3	27,121	0.03%
2023/04/26	16.3	492.96	0.3	493.33	491.50	16	27,201	0.06%
2023/04/25	25.4	500.30	9.1	501.33	498.00	16.3	27,974	0.06%
2023/04/24	3.5	506.60	0.2	509.00	507.00	3.3	27,708	0.01%
2023/04/21	9.5	514.15	9.5	514.58	511.00	0	27,776	0.00%
2023/04/20	1.2	514.84	4.5	513.43	513.00	-3.3	27,903	-0.01%
2023/04/19	12.5	512.06	0	0.00	510.00	12.5	28,393	0.04%
2023/04/18	2.8	515.65	2.1	515.53	515.00	0.7	28,390	0.00%
2023/04/17	0.4	516.36	0	516.00	520.00	0.3	28,529	0.00%
2023/04/14	0.1	516.04	3.1	515.68	516.00	-3	28,605	-0.01%
2023/04/13	14.2	513.83	1.5	515.00	510.00	12.7	28,552	0.04%
2023/04/12	21.8	518.68	0	0.00	520.00	21.8	28,488	0.08%
2023/04/11	4.1	524.27	5.6	525.94	524.00	-1.4	28,475	-0.01%
2023/04/10	0.3	530.01	1	531.00	529.00	-0.7	28,640	0.00%
2023/04/07	0	0.00	3	530.33	531.00	-3	28,687	-0.01%
2023/04/06	0	529.31	0	0.00	530.00	0	28,691	0.00%
2023/03/31	5.1	533.61	3.6	535.02	533.00	1.5	28,682	0.01%
2023/03/30	0.8	534.38	44.2	534.07	535.00	-43.4	28,524	-0.15%
2023/03/29	0.1	528.17	3.4	528.53	530.00	-3.3	28,807	-0.01%
2023/03/28	43.5	524.98	0.6	525.00	525.00	43	29,037	0.15%
2023/03/27	2.3	535.65	1	533.00	531.00	1.2	29,101	0.00%
2023/03/24	1.3	536.98	8.3	538.44	539.00	-7	29,626	-0.02%
2023/03/23	3.6	537.22	5.7	533.80	538.00	-2	29,664	-0.01%
2023/03/22	5.2	530.07	17.7	529.10	533.00	-12.5	29,729	-0.04%
2023/03/21	4.1	513.98	4.2	514.01	517.00	-0.1	29,578	0.00%
2023/03/20	1.1	512.05	1.9	512.97	512.00	-0.8	29,623	0.00%
2023/03/17	0.1	514.16	5.3	517.09	518.00	-5.1	29,857	-0.02%
2023/03/16	0.3	507.33	1.4	506.76	505.00	-1	29,759	0.00%
2023/03/15	0.3	512.49	0	0.00	511.00	0.3	30,002	0.00%
2023/03/14	2.3	511.98	0	512.00	510.00	2.3	30,291	0.01%
2023/03/13	3.1	512.09	7.5	513.76	516.00	-4.4	30,423	-0.01%
2023/03/10	5.7	512.90	2	513.89	513.00	3.7	30,537	0.01%
2023/03/09	1.1	524.92	3.3	524.24	522.00	-2.2	30,832	-0.01%
2023/03/08	3.2	520.00	4.1	521.02	521.00	-0.9	31,424	0.00%
2023/03/07	0.4	522.77	13.7	523.55	524.00	-13.3	31,652	-0.04%
2023/03/06	5	521.60	0.4	521.00	521.00	4.6	31,886	0.01%
2023/03/03	1.4	517.29	0	519.00	516.00	1.4	32,186	0.00%
2023/03/02	2.7	518.47	7.1	518.44	519.00	-4.5	32,254	-0.01%
2023/03/01	10.9	516.80	107.7	514.66	522.00	-96.7	32,536	-0.30%	大賣/
2023/02/24	103.6	511.20	2	517.00	511.00	101.6	32,498	0.31%	大買/鉅額交易
2023/02/23	5.2	515.66	5.8	518.40	518.00	-0.6	32,298	0.00%
2023/02/22	9.2	506.56	0.6	507.01	507.00	8.6	32,473	0.03%
2023/02/21	2.7	514.13	1.5	513.64	516.00	1.2	32,815	0.00%
2023/02/20	4	515.37	0.1	517.03	517.00	3.9	34,018	0.01%
2023/02/17	0.6	518.58	24	517.13	518.00	-23.4	35,571	-0.07%
2023/02/16	3.4	527.80	5.4	527.53	528.00	-2	36,136	-0.01%
2023/02/15	26.1	526.07	16.5	528.03	525.00	9.6	36,969	0.03%
2023/02/14	3.1	544.92	4	544.18	545.00	-0.8	36,474	0.00%
2023/02/13	1.6	539.45	0.1	539.77	541.00	1.5	36,980	0.00%
2023/02/10	0.1	541.00	9.7	543.79	545.00	-9.6	37,131	-0.03%
2023/02/09	1.3	537.77	5	539.36	540.00	-3.7	37,247	-0.01%
2023/02/08	4.1	538.91	22.5	537.42	540.00	-18.4	37,407	-0.05%
2023/02/07	3.5	525.45	2	525.50	523.00	1.5	37,484	0.00%
2023/02/06	20.5	528.65	6	529.47	526.00	14.5	37,468	0.04%
2023/02/03	0.4	538.87	16	540.06	542.00	-15.7	37,646	-0.04%
2023/02/02	4.5	539.57	21.7	539.96	540.00	-17.2	37,759	-0.05%
2023/02/01	4.6	526.02	3.7	526.37	530.00	1	37,711	0.00%
2023/01/31	16.7	528.36	7.3	533.37	522.00	9.5	37,910	0.02%
2023/01/30	5.3	538.13	66.6	538.64	543.00	-61.3	37,683	-0.16%
2023/01/17	1.1	501.00	8.9	502.48	503.00	-7.8	36,883	-0.02%
2023/01/16	0.2	503.89	41	504.11	505.00	-40.8	37,198	-0.11%
2023/01/13	6	501.57	46.3	502.66	500.00	-40.3	37,224	-0.11%
2023/01/12	0.1	485.44	1.2	485.17	486.50	-1.1	36,813	0.00%
2023/01/11	3.1	484.15	4	484.93	484.50	-0.9	37,236	0.00%
2023/01/10	3.8	484.11	15.6	484.70	486.00	-11.8	37,553	-0.03%
2023/01/09	3.2	475.24	19.6	472.87	481.00	-16.4	37,698	-0.04%
2023/01/06	1.3	456.42	0	457.00	458.50	1.3	37,829	0.00%
2023/01/05	0	0.00	9.5	457.35	458.50	-9.5	38,114	-0.02%
2023/01/04	4.5	451.20	6	453.50	449.50	-1.6	38,613	0.00%
2023/01/03	9	445.17	9	446.44	453.00	0	39,888	0.00%
2022/12/30	5.1	452.41	5.1	450.75	448.50	0	40,170	0.00%
2022/12/29	8	445.37	4.6	445.39	446.00	3.4	40,314	0.01%
2022/12/28	3.9	449.71	0	0.00	451.00	3.9	40,705	0.01%
2022/12/27	2.1	458.57	7.3	459.90	457.00	-5.2	40,835	-0.01%
2022/12/26	2.6	454.83	1.1	456.06	456.50	1.5	41,264	0.00%
2022/12/23	11.9	456.44	1	457.50	455.00	10.9	41,920	0.03%
2022/12/22	3.2	467.49	4.1	466.76	468.00	-0.9	42,189	0.00%
2022/12/21	4.2	459.28	1	459.00	459.00	3.2	42,527	0.01%
2022/12/20	6.7	460.17	5.2	458.23	457.50	1.5	42,340	0.00%
2022/12/19	3.3	466.91	1	468.97	466.50	2.2	42,359	0.01%
2022/12/16	18.2	468.00	1.3	467.61	471.00	16.9	42,503	0.04%
2022/12/15	0	478.24	1.4	480.08	480.50	-1.4	42,205	0.00%
2022/12/14	4	478.12	5.4	479.51	480.50	-1.4	42,204	0.00%
2022/12/13	5.5	473.73	2	474.50	471.50	3.5	42,024	0.01%
2022/12/12	6.5	475.09	0	476.00	475.00	6.4	41,755	0.02%
2022/12/09	0	477.33	3.1	481.45	481.50	-3	42,057	-0.01%
2022/12/08	13.4	470.34	6.3	472.47	471.50	7.1	42,010	0.02%
2022/12/07	8.5	478.48	9.3	479.26	475.00	-0.8	41,933	0.00%
2022/12/06	5.3	484.55	1.1	486.94	478.00	4.3	41,599	0.01%
2022/12/05	3.5	492.16	4.8	493.72	489.00	-1.3	41,283	0.00%
2022/12/02	11.7	493.45	2.2	493.62	492.50	9.4	41,276	0.02%
2022/12/01	17.1	504.58	15.1	504.42	498.50	2	41,382	0.00%
2022/11/30	1.5	485.75	15	485.37	490.00	-13.6	40,964	-0.03%
2022/11/29	15.3	483.01	10.1	482.95	487.00	5.2	40,277	0.01%
2022/11/28	15	486.39	4.7	486.31	480.50	10.3	40,140	0.03%
2022/11/25	3.4	496.68	19.3	496.63	498.00	-16	40,144	-0.04%
2022/11/24	4.2	494.13	14.7	494.57	496.00	-10.5	40,134	-0.03%
2022/11/23	6.3	492.53	8.3	493.83	492.00	-2	40,081	0.00%
2022/11/22	7.4	489.24	15.3	486.70	491.00	-8	39,966	-0.02%
2022/11/21	8.3	483.09	3.4	483.69	482.00	4.9	39,560	0.01%
2022/11/18	17.1	489.26	27.5	490.67	487.00	-10.4	39,221	-0.03%
2022/11/17	15.8	481.34	14.5	480.54	485.00	1.2	38,864	0.00%
2022/11/16	43	488.27	27.1	486.91	487.00	15.9	38,432	0.04%
2022/11/15	32.2	473.06	34.5	476.75	480.00	-2.3	37,352	-0.01%
2022/11/14	2.3	445.52	8.6	447.05	445.00	-6.3	35,699	-0.02%
2022/11/11	3.3	439.06	47.1	438.44	441.50	-43.8	34,964	-0.13%
2022/11/10	11.2	408.29	4	408.50	407.50	7.2	34,084	0.02%
2022/11/09	2.5	407.88	16.1	409.39	417.00	-13.6	33,896	-0.04%
2022/11/08	3.1	397.17	7.5	398.69	399.00	-4.5	33,380	-0.01%
2022/11/07	0.3	391.88	9.1	389.63	390.00	-8.8	33,175	-0.03%
2022/11/04	9.6	379.90	5	381.99	382.00	4.6	32,981	0.01%
2022/11/03	18.8	384.76	4	384.01	384.00	14.8	32,855	0.04%
2022/11/02	3.1	391.83	2.2	391.52	395.00	0.9	32,546	0.00%
2022/11/01	5.2	388.86	3.3	390.19	391.50	1.8	32,493	0.01%
2022/10/31	3.1	385.94	1.2	383.20	390.00	1.9	32,349	0.01%
2022/10/28	15.4	377.97	7	379.50	379.50	8.4	32,143	0.03%
2022/10/27	6.3	385.60	14	385.75	385.50	-7.8	31,934	-0.02%
2022/10/26	5.3	377.31	12.1	376.11	376.00	-6.8	31,837	-0.02%
2022/10/25	34.2	376.53	11.2	376.81	371.00	23	31,259	0.07%
2022/10/24	17	389.12	12.2	389.01	387.00	4.9	30,471	0.02%
2022/10/21	11.2	392.06	2	392.00	389.50	9.2	30,258	0.03%
2022/10/20	12.4	388.81	9.1	388.80	397.50	3.3	29,946	0.01%
2022/10/19	10.3	398.14	11.3	399.68	395.50	-1.1	29,365	0.00%
2022/10/18	2.2	402.34	7.3	403.92	407.00	-5.1	28,847	-0.02%
2022/10/17	15.7	399.20	8.9	397.86	397.00	6.8	28,600	0.02%
2022/10/14	12.1	413.86	13.9	412.82	412.00	-1.8	28,282	-0.01%
2022/10/13	7.1	398.58	7	399.86	395.00	0.1	27,964	0.00%
2022/10/12	26.8	398.44	8.2	398.22	397.50	18.6	27,663	0.07%
2022/10/11	85.5	407.94	15.6	405.34	401.50	69.9	27,423	0.25%
2022/10/07	9.2	442.41	6	440.17	438.00	3.2	26,691	0.01%
2022/10/06	7.1	449.77	10.1	449.09	451.00	-3	26,693	-0.01%
2022/10/05	14.2	446.78	20.2	447.15	445.00	-6	26,921	-0.02%
2022/10/04	11.5	428.74	2.1	429.28	429.00	9.3	26,530	0.04%
2022/10/03	6.7	418.57	15.3	421.57	417.00	-8.5	26,223	-0.03%
2022/09/30	18.5	425.19	16.1	424.98	422.00	2.5	26,254	0.01%
2022/09/29	12.6	437.48	9	436.00	435.00	3.6	26,253	0.01%
2022/09/28	18.6	440.33	9.2	441.83	438.00	9.4	26,244	0.04%
2022/09/27	6.5	449.72	4.2	448.89	448.00	2.3	26,506	0.01%
2022/09/26	8.6	445.93	7.2	448.12	446.50	1.4	26,962	0.01%
2022/09/23	7	456.98	2.1	457.00	455.00	4.9	27,451	0.02%
2022/09/22	9	461.63	2.6	460.81	464.50	6.5	27,727	0.02%
2022/09/21	12.6	473.52	0	0.00	471.00	12.6	27,741	0.05%
2022/09/20	7.1	472.83	3.7	471.45	476.50	3.4	27,593	0.01%
2022/09/19	2.2	468.61	1	467.71	467.00	1.1	27,894	0.00%
2022/09/16	13.1	470.55	2	470.50	472.00	11.1	28,073	0.04%
2022/09/15	2.6	477.53	0.5	479.00	476.50	2	28,147	0.01%
2022/09/14	3.7	479.64	0.2	481.83	480.00	3.5	28,278	0.01%
2022/09/13	1.7	492.79	6.4	493.45	493.00	-4.8	28,455	-0.02%
2022/09/12	1.3	490.13	4.3	488.22	486.50	-3	28,749	-0.01%
2022/09/08	0.7	473.75	11.6	473.66	475.00	-10.9	29,113	-0.04%
2022/09/07	7.2	474.78	2.1	474.01	472.50	5.2	29,096	0.02%
2022/09/06	1.3	487.23	0.4	488.26	489.00	0.9	29,112	0.00%
2022/09/05	1.3	485.13	0.2	487.50	486.00	1.1	29,439	0.00%
2022/09/02	20.8	486.27	2.1	486.27	485.00	18.7	29,720	0.06%
2022/09/01	10.5	492.72	1	491.06	490.50	9.5	29,578	0.03%
2022/08/31	7.3	499.96	8.1	502.86	505.00	-0.8	29,198	0.00%
2022/08/30	12.9	497.53	1	498.50	496.00	11.9	28,856	0.04%
2022/08/29	8.1	498.36	11	497.27	498.50	-2.9	28,778	-0.01%
2022/08/26	0.1	512.00	5.4	513.18	512.00	-5.2	28,629	-0.02%
2022/08/25	5.1	508.80	3.1	508.65	508.00	2	28,769	0.01%
2022/08/24	5.4	504.44	1	506.00	503.00	4.4	29,098	0.02%
2022/08/23	4.6	504.05	1	505.00	504.00	3.6	30,061	0.01%
2022/08/22	6.9	510.80	4	511.01	510.00	2.9	30,315	0.01%
2022/08/19	5.1	521.38	9	518.91	519.00	-3.9	30,432	-0.01%
2022/08/18	1.4	519.31	4	520.00	520.00	-2.6	30,670	-0.01%
2022/08/17	0.1	523.98	3.3	524.60	527.00	-3.2	30,742	-0.01%
2022/08/16	1.1	525.90	4.6	524.24	525.00	-3.6	30,586	-0.01%
2022/08/15	0	522.83	4	520.76	523.00	-4	30,524	-0.01%
2022/08/12	3.1	516.62	2.2	516.45	517.00	0.8	30,547	0.00%
2022/08/11	0.9	510.11	9.1	512.55	514.00	-8.2	30,704	-0.03%
2022/08/10	9.5	500.94	1.1	501.09	500.00	8.4	30,818	0.03%
2022/08/09	4.2	506.02	6.2	506.69	510.00	-2	30,879	-0.01%
2022/08/08	3	512.00	26.6	512.42	512.00	-23.6	30,879	-0.08%
2022/08/05	11.2	512.46	10.3	511.93	516.00	0.9	31,041	0.00%
2022/08/04	1.1	499.97	3.2	500.30	500.00	-2.1	31,033	-0.01%
2022/08/03	0.1	496.11	4	495.64	501.00	-3.9	31,051	-0.01%
2022/08/02	23.2	490.90	6.1	489.38	492.00	17.1	31,285	0.05%
2022/08/01	7.3	502.23	1.2	507.12	504.00	6.1	31,013	0.02%
2022/07/29	2	509.00	8.3	508.47	509.00	-6.2	31,151	-0.02%
2022/07/28	1.1	505.93	8.2	505.60	501.00	-7.1	31,006	-0.02%
2022/07/27	6.2	495.13	7.2	499.22	502.00	-1.1	30,718	0.00%
2022/07/26	0.2	496.02	5	498.06	495.00	-4.8	30,869	-0.02%
2022/07/25	4.1	500.48	1.2	499.92	499.50	2.9	31,179	0.01%
2022/07/22	0.4	502.94	4.1	502.24	503.00	-3.8	31,681	-0.01%
2022/07/21	6.1	496.25	7.2	499.06	501.00	-1.1	32,190	0.00%
2022/07/20	11.3	497.92	2.3	498.96	495.00	9	32,415	0.03%
2022/07/19	4.6	488.85	1.3	489.21	491.00	3.3	32,545	0.01%
2022/07/18	6.4	494.25	10.9	494.68	495.50	-4.5	32,701	-0.01%
2022/07/15	9.3	490.93	14.4	489.34	492.50	-5.1	32,356	-0.02%
2022/07/14	13.7	471.43	5.6	472.90	475.00	8.1	31,952	0.03%
2022/07/13	2.4	470.89	17.3	469.48	470.50	-14.9	31,697	-0.05%
2022/07/12	12.6	452.16	4.2	453.31	449.50	8.4	31,226	0.03%
2022/07/11	2.3	466.87	4.5	467.28	462.00	-2.2	31,311	-0.01%
2022/07/08	1.7	466.66	3.5	466.07	467.00	-1.8	31,263	-0.01%
2022/07/07	3.1	456.65	7.4	449.73	457.50	-4.3	31,229	-0.01%
2022/07/06	14.4	438.16	15.1	439.16	435.50	-0.7	30,937	0.00%
2022/07/05	7.9	435.76	9.4	445.02	446.00	-1.5	30,873	0.00%
2022/07/04	12.2	445.30	5.9	444.92	440.00	6.3	30,506	0.02%
2022/07/01	63.3	466.93	51.5	456.61	453.50	11.8	30,347	0.04%
2022/06/30	19.2	480.52	54.2	480.51	476.00	-35	29,946	-0.12%
2022/06/29	1.1	493.22	1.3	496.20	491.00	-0.1	29,671	0.00%
2022/06/28	3.3	498.46	11	497.50	497.50	-7.7	29,540	-0.03%
2022/06/27	9.4	501.07	15.4	503.70	498.50	-6	29,972	-0.02%
2022/06/24	7.1	489.62	11.9	487.61	486.50	-4.8	29,589	-0.02%
2022/06/23	12.5	488.99	7.6	487.28	485.50	5	29,563	0.02%
2022/06/22	13.8	495.83	0	0.00	494.50	13.8	29,273	0.05%
2022/06/21	3.5	501.38	9.6	501.09	505.00	-6.2	29,091	-0.02%
2022/06/20	29.9	498.28	11.1	497.44	498.00	18.8	28,969	0.06%
2022/06/17	18.2	500.91	1.2	502.11	501.00	16.9	28,737	0.06%
2022/06/16	6.5	511.00	9.1	511.59	508.00	-2.6	28,369	-0.01%
2022/06/15	11.4	509.71	9.1	509.60	509.00	2.2	28,692	0.01%
2022/06/14	41.6	510.01	12.6	511.51	513.00	29	29,113	0.10%
2022/06/13	51.3	516.35	1	516.05	516.00	50.3	29,231	0.17%
2022/06/10	21.4	530.84	1	532.01	530.00	20.4	29,915	0.07%
2022/06/09	3.4	540.53	2.1	540.53	541.00	1.3	30,121	0.00%
2022/06/08	2	543.00	12.3	540.38	544.00	-10.2	30,495	-0.03%
2022/06/07	15.2	535.07	8	535.25	535.00	7.2	30,939	0.02%
2022/06/06	8.2	542.50	1.1	542.93	540.00	7.1	31,482	0.02%
2022/06/02	2.6	540.73	6	541.67	540.00	-3.5	32,503	-0.01%
2022/06/01	7.4	549.59	3.3	550.18	549.00	4.2	33,586	0.01%
2022/05/31	2	544.02	8.2	559.70	560.00	-6.1	34,031	-0.02%
2022/05/30	1	539.97	26	541.70	547.00	-25	33,392	-0.07%
2022/05/27	5	526.58	12.2	524.95	530.00	-7.2	33,493	-0.02%
2022/05/26	10.6	516.13	17	522.82	514.00	-6.4	34,140	-0.02%
2022/05/25	17.3	524.48	6	528.00	524.00	11.3	35,151	0.03%
2022/05/24	3.6	525.36	8	523.25	520.00	-4.4	36,006	-0.01%
2022/05/23	1.3	530.43	48.1	532.91	528.00	-46.8	36,242	-0.13%
2022/05/20	61.1	528.10	42.1	527.50	530.00	19	36,525	0.05%
2022/05/19	31.7	523.12	1.1	524.18	522.00	30.6	36,544	0.08%
2022/05/18	3	537.66	24.3	540.68	538.00	-21.4	36,409	-0.06%
2022/05/17	25	530.36	14.2	528.94	530.00	10.8	36,201	0.03%
2022/05/16	6.4	521.15	28.1	520.60	520.00	-21.8	36,213	-0.06%
2022/05/13	27.8	510.75	13.1	510.39	511.00	14.7	36,226	0.04%
2022/05/12	15.7	513.73	11.4	514.59	505.00	4.3	36,205	0.01%
2022/05/11	21	522.51	20.5	520.74	521.00	0.5	36,111	0.00%
2022/05/10	41.9	510.11	19.5	513.12	518.00	22.4	36,236	0.06%
2022/05/09	11.9	522.05	4.1	522.03	520.00	7.7	36,043	0.02%
2022/05/06	10.2	528.85	1.3	527.72	528.00	8.9	36,311	0.02%
2022/05/05	1.2	541.93	12.7	542.39	542.00	-11.5	36,719	-0.03%
2022/05/04	2.3	532.33	1.2	532.13	534.00	1.2	36,878	0.00%
2022/05/03	5.6	531.85	9.1	534.67	531.00	-3.5	37,474	-0.01%
2022/04/29	3.9	538.23	8.2	540.00	538.00	-4.3	37,822	-0.01%
2022/04/28	19.4	527.95	6.9	530.26	531.00	12.5	38,037	0.03%
2022/04/27	35.5	529.11	11	529.64	526.00	24.5	38,056	0.06%
2022/04/26	8.8	546.20	5	548.80	546.00	3.8	37,799	0.01%
2022/04/25	38.7	548.20	3.5	547.68	547.00	35.1	37,929	0.09%
2022/04/22	16.3	557.86	2	558.00	558.00	14.3	38,201	0.04%
2022/04/21	2	568.50	2.4	569.56	565.00	-0.4	39,298	0.00%
2022/04/20	3.1	567.31	3	569.67	570.00	0.1	39,626	0.00%
2022/04/19	3.3	565.62	0	0.00	565.00	3.3	39,813	0.01%
2022/04/18	7	561.11	2	562.51	561.00	5	40,089	0.01%
2022/04/15	16.2	562.68	1.2	563.25	562.00	15	40,464	0.04%
2022/04/14	4.6	574.89	13.3	576.89	573.00	-8.7	40,632	-0.02%
2022/04/13	12.5	572.48	7.3	570.50	573.00	5.2	41,201	0.01%
2022/04/12	7.6	558.17	2.1	562.01	557.00	5.5	41,763	0.01%
2022/04/11	16.1	560.57	3.5	560.14	558.00	12.6	42,575	0.03%
2022/04/08	9.7	567.62	4	567.50	567.00	5.7	43,114	0.01%
2022/04/07	19.6	569.60	3.1	572.58	566.00	16.5	42,975	0.04%
2022/04/06	1.5	579.43	0	579.40	578.00	1.5	42,670	0.00%
2022/04/01	3.5	586.10	0.3	588.00	589.00	3.3	42,608	0.01%
2022/03/31	3.5	595.29	1.1	596.09	597.00	2.4	42,383	0.01%
2022/03/30	6	599.00	16.4	599.06	600.00	-10.3	42,190	-0.02%
2022/03/29	1.3	586.59	0.2	588.52	589.00	1.1	41,780	0.00%
2022/03/28	8.1	583.41	2.1	584.58	584.00	6	41,696	0.01%
2022/03/25	2.1	595.48	6.7	596.81	598.00	-4.6	41,541	-0.01%
2022/03/24	2.4	589.09	5	589.58	591.00	-2.5	41,462	-0.01%
2022/03/23	0.2	587.70	5.1	589.73	590.00	-4.9	41,530	-0.01%
2022/03/22	1.5	582.15	5	582.80	583.00	-3.5	41,462	-0.01%
2022/03/21	1.5	585.39	8.4	586.26	586.00	-7	41,489	-0.02%
2022/03/18	4.5	578.40	11.1	580.20	581.00	-6.6	41,509	-0.02%
2022/03/17	19.4	579.51	27.7	580.11	582.00	-8.2	41,034	-0.02%
2022/03/16	20.7	557.72	8	558.75	558.00	12.6	40,193	0.03%
2022/03/15	48.3	559.65	2.1	559.19	558.00	46.2	39,654	0.12%
2022/03/14	10.8	574.67	3.5	575.95	572.00	7.3	38,771	0.02%
2022/03/11	23.2	577.11	2	576.00	575.00	21.2	38,519	0.06%
2022/03/10	19.6	586.28	26.6	586.49	587.00	-7	38,267	-0.02%
2022/03/09	22.3	570.76	7	571.43	568.00	15.3	37,892	0.04%
2022/03/08	39.4	564.68	4.1	564.55	563.00	35.3	37,776	0.09%
2022/03/07	73.1	577.87	8	577.63	576.00	65.1	36,818	0.18%
2022/03/04	21.7	595.38	5.1	595.24	595.00	16.6	36,413	0.05%
2022/03/03	10.1	602.84	2	602.00	602.00	8.1	35,872	0.02%
2022/03/02	13.3	602.06	6.2	601.74	601.00	7.1	35,752	0.02%
2022/03/01	17.1	603.49	4	606.00	604.00	13.1	35,275	0.04%
2022/02/25	25.1	604.48	3.1	604.43	604.00	21.9	34,503	0.06%
2022/02/24	25.1	612.67	21.2	614.61	604.00	3.9	33,345	0.01%
2022/02/23	25.8	625.66	0	626.00	625.00	25.8	32,459	0.08%
2022/02/22	4.2	627.62	0.2	628.00	627.00	4	32,519	0.01%
2022/02/21	4.7	633.14	1	632.00	632.00	3.7	32,286	0.01%
2022/02/18	3.4	637.85	8.2	637.78	637.00	-4.8	32,218	-0.01%
2022/02/17	0.2	644.88	2.6	642.39	645.00	-2.3	32,220	-0.01%
2022/02/16	6.4	643.78	16.5	643.97	646.00	-10.1	32,177	-0.03%
2022/02/15	15.1	636.22	4.1	636.05	633.00	11	32,021	0.03%
2022/02/14	19.4	637.41	9.7	636.87	637.00	9.7	31,963	0.03%
2022/02/11	6.2	644.52	15.4	648.19	650.00	-9.2	31,766	-0.03%
2022/02/10	21.4	642.35	22.2	646.04	649.00	-0.8	31,980	0.00%
2022/02/09	6.9	631.75	3.1	633.66	633.00	3.8	31,733	0.01%
2022/02/08	8.1	635.77	15	636.60	628.00	-6.9	31,787	-0.02%
2022/02/07	2.9	637.73	2	636.00	635.00	0.9	31,425	0.00%
2022/01/26	13.8	638.13	6	636.50	636.00	7.8	30,649	0.03%
2022/01/25	23.7	641.69	6.1	639.41	641.00	17.6	30,403	0.06%
2022/01/24	9.1	648.13	6.9	642.86	653.00	2.2	29,800	0.01%
2022/01/21	11.4	641.16	26	642.85	641.00	-14.6	29,444	-0.05%
2022/01/20	40.7	651.97	16.7	649.25	651.00	24	28,894	0.08%
2022/01/19	12.5	652.51	16.3	656.86	654.00	-3.7	28,369	-0.01%
2022/01/18	25.4	672.28	7.4	667.12	662.00	18	28,030	0.06%
2022/01/17	31.3	683.63	25.7	684.20	683.00	5.6	27,585	0.02%
2022/01/14	39.7	668.57	55.9	668.18	672.00	-16.2	26,825	-0.06%
2022/01/13	5.6	657.12	193.5	659.09	661.00	-187.9	25,511	-0.74%	大賣/鉅額交易
2022/01/12	9.1	654.37	13.7	654.56	660.00	-4.6	25,150	-0.02%
2022/01/11	2.1	642.95	27.2	645.91	651.00	-25.1	24,793	-0.10%
2022/01/10	62.1	635.71	33.6	634.91	643.00	28.5	24,559	0.12%
2022/01/07	9.2	634.77	6.5	639.62	634.00	2.7	24,807	0.01%
2022/01/06	26.2	638.73	17.2	642.50	644.00	9	24,402	0.04%
2022/01/05	15.8	657.71	15.2	653.78	650.00	0.6	23,830	0.00%
2022/01/04	16.4	650.00	35	649.73	656.00	-18.6	23,113	-0.08%
2022/01/03	16.3	628.64	21.3	628.78	631.00	-5	22,096	-0.02%
2021/12/30	3.1	616.03	3.2	616.25	615.00	-0.1	21,411	0.00%
2021/12/29	3.9	615.44	16.9	616.71	616.00	-13	21,625	-0.06%
2021/12/28	11.4	613.92	29.3	612.37	615.00	-17.9	21,780	-0.08%
2021/12/27	14.2	608.25	2.3	607.56	606.00	11.9	21,565	0.06%
2021/12/24	0	0.00	2.4	606.44	604.00	-2.4	21,905	-0.01%
2021/12/23	2	604.00	29.3	605.19	606.00	-27.3	22,229	-0.12%
2021/12/22	1.1	598.09	12.1	599.83	600.00	-11	22,772	-0.05%
2021/12/21	18	598.33	6	598.00	597.00	12	22,887	0.05%
2021/12/20	4	603.98	0	0.00	598.00	4	22,928	0.02%
2021/12/17	0	603.40	17	602.41	607.00	-17	22,850	-0.07%
2021/12/16	16.2	603.32	1.3	603.63	605.00	14.9	22,810	0.07%
2021/12/15	3	598.00	1	599.00	600.00	2	23,123	0.01%
2021/12/14	5.1	598.24	1	597.09	599.00	4	23,438	0.02%
2021/12/13	1.2	605.83	1	601.02	601.00	0.1	23,437	0.00%
2021/12/10	1	606.00	0.1	604.00	605.00	0.9	23,532	0.00%
2021/12/09	0.2	603.92	0	0.00	608.00	0.2	23,598	0.00%
2021/12/08	9	608.67	10.3	612.92	602.00	-1.3	23,667	-0.01%
2021/12/07	9.6	601.10	20.4	601.51	607.00	-10.8	23,591	-0.05%
2021/12/06	22	604.77	1	602.00	600.00	21	23,593	0.09%
2021/12/03	14	609.43	22.4	610.07	608.00	-8.3	23,830	-0.04%
2021/12/02	21.1	611.23	35	607.24	615.00	-14	23,887	-0.06%
2021/12/01	22.2	597.56	1	598.01	600.00	21.1	24,062	0.09%
2021/11/30	7.5	596.00	7.5	595.73	596.00	0	24,563	0.00%
2021/11/29	0.1	596.00	0	0.00	593.00	0.1	23,931	0.00%
2021/11/26	5.2	595.93	0	0.00	596.00	5.2	24,042	0.02%
2021/11/25	0.1	603.00	4	604.00	603.00	-3.9	24,477	-0.02%
2021/11/24	7.1	604.16	0	0.00	603.00	7.1	24,888	0.03%
2021/11/23	1	612.99	0.1	611.30	612.00	0.9	24,999	0.00%
2021/11/22	1.4	615.72	2.2	616.00	615.00	-0.7	25,405	0.00%
2021/11/19	2.1	618.85	11.3	620.22	618.00	-9.2	25,525	-0.04%
2021/11/18	0.2	609.59	2	611.70	613.00	-1.8	25,347	-0.01%
2021/11/17	1	609.00	1.1	611.95	610.00	-0.1	25,574	0.00%
2021/11/16	0.4	609.00	2.4	610.35	610.00	-2	26,005	-0.01%
2021/11/15	0	0.00	3	608.33	608.00	-3	26,303	-0.01%
2021/11/12	9.5	609.61	8.3	607.52	604.00	1.2	26,772	0.00%
2021/11/11	4	602.52	8.1	602.52	606.00	-4.1	27,033	-0.02%
2021/11/10	1.1	610.82	5.2	610.81	612.00	-4.1	27,047	-0.02%
2021/11/09	1.1	613.64	8.3	612.55	611.00	-7.2	27,155	-0.03%
2021/11/08	1.3	601.50	17.1	599.82	602.00	-15.8	26,754	-0.06%
2021/11/05	11	598.73	15.8	598.36	600.00	-4.8	26,758	-0.02%
2021/11/04	6.4	587.43	0.1	592.00	587.00	6.4	26,490	0.02%
2021/11/03	0.1	592.35	0.1	593.00	592.00	0	26,481	0.00%
2021/11/02	2.1	592.95	5.1	593.14	592.00	-3.1	26,538	-0.01%
2021/11/01	2.2	591.00	1	590.00	590.00	1.2	26,537	0.00%
2021/10/29	3.2	590.33	0	594.00	590.00	3.1	26,607	0.01%
2021/10/28	1.2	593.26	1	594.98	595.00	0.1	26,557	0.00%
2021/10/27	2	594.00	9.3	597.43	599.00	-7.3	26,672	-0.03%
2021/10/26	23	597.30	16.1	597.50	599.00	6.9	26,739	0.03%
2021/10/25	4.1	591.99	1	593.00	593.00	3.1	26,792	0.01%
2021/10/22	2	598.00	7.2	598.41	600.00	-5.2	27,115	-0.02%
2021/10/21	5	597.80	4.4	601.14	596.00	0.6	27,178	0.00%
2021/10/20	2	601.48	8.2	602.87	598.00	-6.2	27,268	-0.02%
2021/10/19	18.1	598.00	10.1	599.29	600.00	8	27,250	0.03%
2021/10/18	7.2	600.52	11.2	601.75	590.00	-4	27,394	-0.01%
2021/10/15	21	594.52	43.5	594.02	600.00	-22.5	27,505	-0.08%
2021/10/14	0.2	574.89	4.5	576.88	573.00	-4.4	26,875	-0.02%
2021/10/13	4.2	571.56	4	571.01	571.00	0.2	27,320	0.00%
2021/10/12	6.5	567.09	3.1	572.29	575.00	3.4	27,970	0.01%
2021/10/08	7.5	577.07	8	574.63	575.00	-0.5	27,894	0.00%
2021/10/07	32.1	578.53	31	579.81	580.00	1.1	28,229	0.00%
2021/10/06	11.7	567.59	6	568.68	571.00	5.6	28,639	0.02%
2021/10/05	7	564.38	2.1	563.02	572.00	4.9	28,619	0.02%
2021/10/04	5.5	571.23	1.2	571.25	572.00	4.3	28,539	0.02%
2021/10/01	37.6	573.96	31.2	571.09	574.00	6.4	28,542	0.02%
2021/09/30	8.9	578.68	0	581.87	580.00	8.8	28,214	0.03%
2021/09/29	12.7	580.10	2.1	580.07	580.00	10.7	27,922	0.04%
2021/09/28	2.1	594.05	5.1	594.04	594.00	-3.1	27,582	-0.01%
2021/09/27	0.1	596.00	0	0.00	602.00	0.1	27,608	0.00%
2021/09/24	0	593.00	2	596.00	598.00	-2	27,588	-0.01%
2021/09/23	5.9	590.12	1	592.00	588.00	4.9	27,724	0.02%
2021/09/22	13.4	587.26	14	586.57	586.00	-0.6	27,840	0.00%
2021/09/17	27	603.00	18	606.05	600.00	9	27,413	0.03%
2021/09/16	5.2	602.79	5.3	601.38	600.00	0	27,048	0.00%
2021/09/15	37.1	610.05	1	610.00	607.00	36.1	26,949	0.13%
2021/09/14	1	613.01	3	616.00	613.00	-2	27,131	-0.01%
2021/09/13	8.6	616.60	17	617.82	615.00	-8.4	27,354	-0.03%
2021/09/10	24	618.92	28	616.78	622.00	-4	27,838	-0.01%
2021/09/09	28.2	616.46	18.2	616.98	619.00	10	28,111	0.04%
2021/09/08	12.3	622.38	11.5	621.06	619.00	0.9	28,180	0.00%
2021/09/07	5.3	626.83	49	632.23	623.00	-43.7	27,980	-0.16%
2021/09/06	73.3	629.48	60.7	626.60	631.00	12.6	27,971	0.04%
2021/09/03	39	618.05	37.4	617.96	620.00	1.7	27,449	0.01%
2021/09/02	1	614.94	5.1	611.04	607.00	-4.1	27,066	-0.02%
2021/09/01	4.2	612.12	42.3	613.29	613.00	-38.1	26,999	-0.14%
2021/08/31	2	600.00	27.1	604.74	614.00	-25.1	26,721	-0.09%
2021/08/30	15	602.00	25	601.56	605.00	-10	26,128	-0.04%
2021/08/27	19.2	598.30	9.9	597.99	599.00	9.3	25,782	0.04%
2021/08/26	3.1	594.91	29.5	597.09	594.00	-26.3	25,682	-0.10%
2021/08/25	24.6	581.71	20.2	582.38	585.00	4.4	25,316	0.02%
2021/08/24	2.7	572.43	32.4	573.71	572.00	-29.8	25,155	-0.12%
2021/08/23	32.6	568.51	11.5	567.98	566.00	21.2	25,251	0.08%
2021/08/20	10.7	556.17	4.2	559.03	552.00	6.5	25,175	0.03%
2021/08/19	12.1	564.33	0.3	562.00	559.00	11.8	25,451	0.05%
2021/08/18	12.5	570.08	1.2	573.36	574.00	11.3	25,116	0.04%
2021/08/17	1.1	578.23	0.2	581.00	580.00	0.9	24,938	0.00%
2021/08/16	0.1	580.91	2.2	582.12	584.00	-2.1	24,674	-0.01%
2021/08/13	2.1	581.00	2.1	579.55	581.00	0.1	24,808	0.00%
2021/08/12	1	585.05	2	586.50	586.00	-1	24,928	0.00%
2021/08/11	0.4	586.05	1	588.00	590.00	-0.6	25,152	0.00%
2021/08/10	0	589.00	0.2	592.00	591.00	-0.2	25,546	0.00%
2021/08/09	3	584.68	6	589.99	595.00	-3	26,196	-0.01%
2021/08/06	3	590.67	2	590.01	591.00	1	26,530	0.00%
2021/08/05	1	595.96	0.3	595.18	596.00	0.7	27,414	0.00%
2021/08/04	0	594.00	11.3	596.13	596.00	-11.3	29,354	-0.04%
2021/08/03	4	591.99	3.6	591.83	594.00	0.4	30,002	0.00%
2021/08/02	0.2	584.48	30	587.20	590.00	-29.8	29,962	-0.10%
2021/07/30	1.2	579.38	2	580.01	580.00	-0.8	30,038	0.00%
2021/07/29	2.2	579.11	0	581.00	583.00	2.2	30,233	0.01%
2021/07/28	15.5	574.93	0	0.00	579.00	15.5	30,333	0.05%
2021/07/27	1.3	581.23	0	582.25	580.00	1.3	30,401	0.00%
2021/07/26	7.2	580.91	0.2	587.93	580.00	7	30,799	0.02%
2021/07/23	13.2	585.93	0	586.00	585.00	13.1	30,969	0.04%
2021/07/22	7	588.43	24.1	592.79	591.00	-17.1	31,114	-0.05%
2021/07/21	2.3	582.61	11	583.64	585.00	-8.7	31,118	-0.03%
2021/07/20	7.3	581.49	0	584.00	581.00	7.3	31,202	0.02%
2021/07/19	15	581.55	3.5	581.44	582.00	11.5	31,407	0.04%
2021/07/16	27	590.31	27	591.00	589.00	0	31,294	0.00%
2021/07/15	5.1	611.40	7.7	610.93	614.00	-2.7	30,968	-0.01%
2021/07/14	22.9	612.74	11.6	612.73	613.00	11.3	31,179	0.04%
2021/07/13	12.1	605.74	47.9	604.71	607.00	-35.8	30,943	-0.12%
2021/07/12	2.1	593.96	14.8	595.59	593.00	-12.7	30,876	-0.04%
2021/07/09	12.9	581.39	39	581.05	584.00	-26.1	30,911	-0.08%
2021/07/08	81.1	589.00	3.2	588.13	588.00	77.9	30,928	0.25%
2021/07/07	1.3	590.80	8.1	590.76	594.00	-6.8	31,008	-0.02%
2021/07/06	9.3	592.64	18.7	593.03	592.00	-9.4	31,101	-0.03%
2021/07/05	32.2	591.80	24.2	595.74	591.00	8	31,340	0.03%
2021/07/02	13.1	588.85	2	589.00	588.00	11.1	31,258	0.04%
2021/07/01	105	593.96	100	593.00	593.00	5	31,362	0.02%	大買/
2021/06/30	0.1	595.00	153.3	597.13	595.00	-153.2	31,667	-0.48%	大賣/鉅額交易
2021/06/29	1.2	595.55	6.3	594.66	595.00	-5.1	31,970	-0.02%
2021/06/28	3.6	588.32	0	588.00	590.00	3.6	32,137	0.01%
2021/06/25	1.2	591.94	3.7	593.48	591.00	-2.5	32,438	-0.01%
2021/06/24	18.7	590.40	9.1	597.93	590.00	9.6	32,754	0.03%
2021/06/23	16.2	591.04	15.2	590.97	595.00	1	33,092	0.00%
2021/06/22	13.9	582.40	1	581.02	578.00	12.8	33,647	0.04%
2021/06/21	130.5	588.26	5.7	584.21	583.00	124.8	34,968	0.36%	大買/鉅額交易
2021/06/18	35.9	604.06	1.3	603.16	603.00	34.6	34,720	0.10%
2021/06/17	10.1	599.90	0.7	600.73	606.00	9.3	34,743	0.03%
2021/06/16	5.2	605.40	21.4	606.93	605.00	-16.2	35,540	-0.05%
2021/06/15	25	607.96	23.2	608.02	609.00	1.8	35,598	0.00%
2021/06/11	3.1	601.30	31.1	602.06	602.00	-28	35,823	-0.08%
2021/06/10	13	596.92	4.5	595.09	599.00	8.5	36,035	0.02%
2021/06/09	5.5	585.42	0	0.00	586.00	5.5	36,016	0.02%
2021/06/08	2.1	592.00	1.1	592.00	589.00	1	36,234	0.00%
2021/06/07	47.2	587.11	6.1	593.47	592.00	41.1	36,918	0.11%
2021/06/04	1.1	592.09	2.1	591.54	595.00	-0.9	37,301	0.00%
2021/06/03	12	599.49	14	598.71	596.00	-2	38,183	-0.01%
2021/06/02	3.5	595.08	5	596.40	595.00	-1.5	38,551	0.00%
2021/06/01	5.1	596.62	0.2	596.67	598.00	5	39,517	0.01%
2021/05/31	0	591.00	23.2	594.69	597.00	-23.1	40,346	-0.06%
2021/05/28	23.1	588.48	29.1	588.62	590.00	-6	40,639	-0.01%
2021/05/27	10.6	576.41	3.1	577.98	582.00	7.5	41,053	0.02%
2021/05/26	2	584.00	33.4	586.82	585.00	-31.4	41,879	-0.07%
2021/05/25	34.3	580.62	27.9	577.71	583.00	6.5	42,287	0.02%
2021/05/24	3.2	569.38	7.1	567.73	568.00	-3.9	42,837	-0.01%
2021/05/21	15.3	571.92	4.7	569.84	573.00	10.5	43,410	0.02%
2021/05/20	4.2	563.72	6.4	565.47	567.00	-2.2	43,561	0.00%
2021/05/19	5.4	569.81	10	567.20	567.00	-4.7	43,903	-0.01%
2021/05/18	9.1	564.89	12.9	566.36	572.00	-3.8	44,304	-0.01%
2021/05/17	8.4	548.06	14.3	549.78	549.00	-5.9	45,369	-0.01%
2021/05/14	9.5	557.22	8.1	555.90	557.00	1.4	45,319	0.00%
2021/05/13	11.3	550.14	19.3	551.11	547.00	-7.9	45,467	-0.02%
2021/05/12	45.7	553.24	31.5	549.60	560.00	14.2	45,166	0.03%
2021/05/11	32.6	574.39	35.3	573.45	571.00	-2.7	44,280	-0.01%
2021/05/10	27.7	589.77	19.1	592.51	589.00	8.6	44,416	0.02%
2021/05/07	30	596.03	30.5	596.44	599.00	-0.5	45,584	0.00%
2021/05/06	6.8	583.76	4	581.85	587.00	2.8	46,722	0.01%
2021/05/05	20.5	585.96	6.1	586.39	585.00	14.4	47,208	0.03%
2021/05/04	25.9	587.37	11.6	590.05	591.00	14.3	48,387	0.03%
2021/05/03	24	591.57	4.1	589.55	588.00	19.9	49,264	0.04%
2021/04/29	4.2	601.26	2.1	601.05	600.00	2.1	50,651	0.00%
2021/04/28	8.4	602.95	11.2	602.49	602.00	-2.9	51,603	-0.01%
2021/04/27	9.1	607.33	22.2	608.95	610.00	-13.1	52,569	-0.02%
2021/04/26	16	608.87	29.5	606.96	610.00	-13.4	52,974	-0.03%
2021/04/23	9.2	598.97	13.4	601.16	602.00	-4.2	53,221	-0.01%
2021/04/22	13.7	594.61	6.2	594.98	591.00	7.5	54,289	0.01%
2021/04/21	18.7	594.52	9.2	596.99	592.00	9.5	54,977	0.02%
2021/04/20	23.7	599.43	20.9	598.82	602.00	2.8	55,381	0.01%
2021/04/19	8.4	602.57	6.4	603.83	603.00	2	55,639	0.00%
2021/04/16	12.8	606.77	6.1	605.84	610.00	6.7	56,050	0.01%
2021/04/15	3.1	613.85	34	612.28	619.00	-30.9	56,233	-0.05%
2021/04/14	27.9	608.32	15.4	607.89	612.00	12.5	56,528	0.02%
2021/04/13	44.1	609.97	26.6	609.25	605.00	17.5	56,911	0.03%
2021/04/12	10.3	607.37	9.2	606.54	605.00	1	57,051	0.00%
2021/04/09	2.1	610.02	30.6	617.28	610.00	-28.5	57,321	-0.05%
2021/04/08	31.3	607.90	6.3	609.83	613.00	25	57,365	0.04%
2021/04/07	3.3	608.79	1.1	613.51	610.00	2.2	57,737	0.00%
2021/04/06	1.1	612.67	11.1	613.70	610.00	-10	57,660	-0.02%
2021/04/01	4.3	601.21	54	599.24	602.00	-49.7	57,368	-0.09%
2021/03/31	13.5	589.52	8.2	592.26	587.00	5.4	56,856	0.01%
2021/03/30	20.5	594.85	18.1	594.41	597.00	2.4	56,461	0.00%
2021/03/29	2.5	598.71	33.5	598.82	599.00	-31	56,211	-0.06%
2021/03/26	30.8	587.65	18.3	586.66	590.00	12.5	55,953	0.02%
2021/03/25	35.7	573.21	29	576.79	575.00	6.7	55,920	0.01%
2021/03/24	61.3	576.02	14.1	577.66	576.00	47.2	55,457	0.09%
2021/03/23	5.1	595.12	38.2	597.57	594.00	-33.1	54,309	-0.06%
2021/03/22	46	593.16	3.6	591.94	593.00	42.4	54,686	0.08%
2021/03/19	13.9	592.86	8	593.69	591.00	5.9	54,782	0.01%
2021/03/18	12.6	606.01	9	605.44	602.00	3.6	54,107	0.01%
2021/03/17	19.3	606.22	3.5	605.19	604.00	15.7	54,378	0.03%
2021/03/16	1.7	608.98	11	611.09	613.00	-9.3	54,428	-0.02%
2021/03/15	3.1	612.33	74.3	610.04	611.00	-71.2	54,533	-0.13%
2021/03/12	4.9	615.22	41.1	614.70	614.00	-36.2	54,756	-0.07%
2021/03/11	44.6	606.62	10.2	608.16	609.00	34.4	54,940	0.06%
2021/03/10	5.2	596.46	20.4	600.22	597.00	-15.2	54,886	-0.03%
2021/03/09	46	590.30	17.2	591.82	595.00	28.8	54,812	0.05%
2021/03/08	5.4	601.60	19.5	607.12	598.00	-14.1	54,509	-0.03%
2021/03/05	36.1	597.96	42.6	600.39	601.00	-6.5	54,407	-0.01%
2021/03/04	98.8	602.12	5.2	603.99	601.00	93.6	55,072	0.17%
2021/03/03	28.2	612.80	24.3	619.00	622.00	4	54,495	0.01%
2021/03/02	15.7	614.48	11	615.82	609.00	4.7	54,173	0.01%
2021/02/26	53.3	612.26	5.2	614.49	606.00	48.1	53,964	0.09%
2021/02/25	14	632.51	9.1	631.48	635.00	4.9	52,692	0.01%
2021/02/24	68.2	628.81	3.3	632.36	625.00	64.9	52,607	0.12%
2021/02/23	13.1	638.44	26.1	636.43	641.00	-12.9	52,044	-0.02%
2021/02/22	14.6	656.21	6.5	655.62	650.00	8.1	51,947	0.02%
2021/02/19	19.8	651.95	13.7	654.01	652.00	6.1	52,176	0.01%
2021/02/18	12	660.00	20	662.49	660.00	-8	52,545	-0.02%
2021/02/17	80.5	664.69	32.9	663.79	663.00	47.6	53,026	0.09%
2021/02/05	9.1	634.00	9.8	635.26	632.00	-0.7	51,751	0.00%
2021/02/04	37.2	623.80	5.1	628.04	627.00	32.1	51,532	0.06%
2021/02/03	34.2	634.72	28	635.43	630.00	6.2	51,372	0.01%
2021/02/02	38.4	630.17	33	631.83	632.00	5.5	51,141	0.01%
2021/02/01	36.7	603.87	21.3	604.09	611.00	15.4	50,489	0.03%
2021/01/29	57.3	603.28	21.2	603.42	591.00	36.1	49,869	0.07%
2021/01/28	36	601.16	53.7	599.89	601.00	-17.6	48,943	-0.04%
2021/01/27	29.9	617.08	12.2	615.74	615.00	17.6	47,962	0.04%
2021/01/26	35.3	625.06	20.2	619.14	617.00	15	47,470	0.03%
2021/01/25	54.7	636.10	24.7	634.31	633.00	30	46,362	0.06%
2021/01/22	48	655.80	43.5	658.28	649.00	4.5	45,606	0.01%
2021/01/21	126.2	665.62	58	666.16	673.00	68.2	44,212	0.15%	大買/
2021/01/20	34.8	641.60	69.2	635.50	647.00	-34.4	43,140	-0.08%
2021/01/19	69.3	621.64	16.1	621.95	627.00	53.2	42,109	0.13%
2021/01/18	34.4	603.02	9	600.23	607.00	25.4	41,518	0.06%
2021/01/15	28.7	614.37	25.2	607.79	601.00	3.5	41,069	0.01%
2021/01/14	24.8	592.70	55	593.45	592.00	-30.2	39,930	-0.08%
2021/01/13	61.7	598.74	12.4	596.74	605.00	49.4	39,145	0.13%
2021/01/12	51.4	589.16	24.7	587.54	591.00	26.7	38,521	0.07%
2021/01/11	12.3	576.92	6	580.50	584.00	6.3	38,259	0.02%
2021/01/08	18.5	576.35	81.7	579.50	580.00	-63.2	38,224	-0.17%
2021/01/07	89	563.78	24.3	562.96	565.00	64.6	38,028	0.17%
2021/01/06	26.6	550.38	17.1	549.42	549.00	9.4	37,855	0.02%
2021/01/05	4.2	538.73	15	537.87	542.00	-10.9	37,732	-0.03%
2021/01/04	27.7	537.41	17.6	536.17	536.00	10.1	38,236	0.03%
2020/12/31	14.3	526.50	56.4	526.15	530.00	-42.1	38,602	-0.11%
2020/12/30	52.1	519.79	10.1	519.71	525.00	42	38,818	0.11%
2020/12/29	1.3	513.39	4	513.75	515.00	-2.7	38,642	-0.01%
2020/12/28	0.2	512.67	4	513.75	515.00	-3.9	38,859	-0.01%
2020/12/25	2	512.49	3	513.33	511.00	-1	38,996	0.00%
2020/12/24	3.1	509.71	3	510.67	510.00	0.1	39,326	0.00%
2020/12/23	2.1	507.56	2.1	509.49	509.00	0	39,646	0.00%
2020/12/22	9.8	513.52	52.5	512.95	509.00	-42.7	39,989	-0.11%
2020/12/21	48.2	514.69	2.2	512.00	516.00	46	40,943	0.11%
2020/12/18	1	509.00	2	510.00	510.00	-1	41,123	0.00%
2020/12/17	7.3	509.34	21	514.14	508.00	-13.7	41,059	-0.03%
2020/12/16	28	513.50	20.3	513.39	512.00	7.7	41,077	0.02%
2020/12/15	30.8	506.25	4.3	506.93	504.00	26.5	41,083	0.06%
2020/12/14	7.3	509.94	1.5	509.35	508.00	5.8	41,120	0.01%
2020/12/11	13.3	511.74	31	511.52	516.00	-17.7	41,686	-0.04%
2020/12/10	11.5	511.33	1	512.00	512.00	10.5	41,575	0.03%
2020/12/09	20.6	521.49	29.1	521.35	520.00	-8.5	41,518	-0.02%
2020/12/08	40.5	521.31	19.2	517.04	524.00	21.4	41,368	0.05%
2020/12/07	10	511.12	58.1	511.61	514.00	-48.2	41,273	-0.12%
2020/12/04	61.2	500.99	50.5	499.83	503.00	10.7	41,210	0.03%
2020/12/03	30.5	498.95	9.4	497.58	497.00	21.1	40,753	0.05%
2020/12/02	6.1	497.34	9.1	497.61	499.00	-3	40,690	-0.01%
2020/12/01	2.2	487.51	5	488.70	490.00	-2.9	40,613	-0.01%
2020/11/30	13.3	485.21	18	491.86	480.50	-4.7	40,578	-0.01%
2020/11/27	18.1	490.52	52	488.19	489.00	-33.9	39,162	-0.09%
2020/11/26	51.2	491.64	4	489.00	489.00	47.2	39,236	0.12%
2020/11/25	7.4	490.15	5.1	493.14	487.00	2.3	40,109	0.01%
2020/11/24	5.4	494.99	18	499.50	492.00	-12.6	40,365	-0.03%
2020/11/23	39.1	496.33	74	494.53	496.50	-34.9	40,657	-0.09%
2020/11/20	59.2	488.58	3	486.51	488.00	56.1	40,675	0.14%
2020/11/19	13.4	492.71	41	497.79	490.00	-27.6	40,736	-0.07%
2020/11/18	60.3	493.59	30.2	495.32	497.00	30.1	40,806	0.07%
2020/11/17	36.5	493.53	37.1	494.83	485.50	-0.6	40,662	0.00%
2020/11/16	29.2	479.00	75.3	473.03	484.00	-46.1	40,705	-0.11%
2020/11/13	45	459.94	9.1	459.78	462.00	35.9	39,864	0.09%
2020/11/12	4	458.63	37.3	462.76	458.00	-33.3	40,040	-0.08%
2020/11/11	46	455.26	23.5	455.10	457.00	22.5	39,939	0.06%
2020/11/10	7.5	452.11	5.1	450.65	451.00	2.4	39,717	0.01%
2020/11/09	22.1	457.11	27	458.11	458.50	-4.9	39,875	-0.01%
2020/11/06	8.1	452.05	10.3	453.18	452.50	-2.2	40,088	-0.01%
2020/11/05	3	450.49	34	450.60	451.00	-31	40,159	-0.08%
2020/11/04	37.1	448.09	11.2	447.76	450.00	25.9	40,178	0.06%
2020/11/03	5.3	441.66	6.1	440.82	441.00	-0.8	40,162	0.00%
2020/11/02	5.6	431.03	3	430.67	435.50	2.6	40,339	0.01%
2020/10/30	12.5	434.07	6	435.83	432.00	6.5	40,567	0.02%
2020/10/29	21.6	437.46	11	437.32	437.00	10.6	40,460	0.03%
2020/10/28	8.7	444.31	1	445.50	444.00	7.7	41,043	0.02%
2020/10/27	1.5	446.58	1	447.50	447.00	0.5	41,462	0.00%
2020/10/26	12.4	451.47	5.2	450.10	450.00	7.2	42,280	0.02%
2020/10/23	15	453.54	11	454.14	452.00	4	43,453	0.01%
2020/10/22	3	450.83	0	0.00	455.00	3	45,906	0.01%
2020/10/21	2.1	453.05	24	453.56	453.00	-21.9	47,165	-0.05%
2020/10/20	25	452.78	28	456.25	451.00	-3	48,141	-0.01%
2020/10/19	41	454.66	31	454.44	457.50	10	48,474	0.02%
2020/10/16	32	451.58	20	451.18	449.00	12	48,628	0.02%
2020/10/15	26	453.48	7	453.86	453.00	19	48,917	0.04%
2020/10/14	10.1	457.66	16	458.19	459.00	-6	48,833	-0.01%
2020/10/13	3.3	461.65	11	460.32	462.00	-7.8	49,248	-0.02%
2020/10/12	5	460.00	41	459.49	460.00	-36	49,622	-0.07%
2020/10/08	10.1	452.50	64	450.35	453.00	-54	49,767	-0.11%
2020/10/07	34	441.50	11	441.64	443.00	23	49,781	0.05%
2020/10/06	2.1	438.54	7	439.21	439.50	-5	49,865	-0.01%
2020/10/05	4.1	436.32	2	437.48	432.50	2.1	50,282	0.00%
2020/09/30	1	431.50	1	434.00	433.00	0	50,324	0.00%
2020/09/29	12	431.42	36	432.50	431.00	-24	50,380	-0.05%
2020/09/28	42	428.18	20	429.60	431.50	22	50,826	0.04%
2020/09/25	3	423.67	4	427.00	424.00	-1	51,210	0.00%
2020/09/24	35	425.60	28	426.98	423.00	7	51,452	0.01%
2020/09/23	29	434.24	3	433.33	433.50	26	50,700	0.05%
2020/09/22	18	437.92	3	438.00	437.00	15	50,432	0.03%
2020/09/21	16.3	443.49	20	447.95	440.00	-3.7	50,647	-0.01%
2020/09/18	24	446.85	2	448.50	444.00	22	50,933	0.04%
2020/09/17	22	450.14	9	449.28	448.50	13	50,962	0.03%
2020/09/16	15	458.80	45.4	459.01	458.00	-30.3	50,951	-0.06%
2020/09/15	21	445.24	64.1	441.89	445.00	-43.1	50,504	-0.09%
2020/09/14	48	439.31	13	439.54	441.00	35	50,656	0.07%
2020/09/11	3.1	434.70	4	433.88	436.50	-1	50,490	0.00%
2020/09/10	2	434.50	3	433.33	435.00	-1	50,494	0.00%
2020/09/09	6.1	424.45	10	424.60	427.00	-3.9	50,519	-0.01%
2020/09/08	14.2	431.05	5	430.00	431.00	9.2	50,694	0.02%
2020/09/07	28	427.80	8	426.56	426.00	20	51,064	0.04%
2020/09/04	16	429.41	9	430.11	429.00	7	51,367	0.01%
2020/09/03	7	437.43	7	435.21	436.00	0	51,266	0.00%
2020/09/02	22	437.04	29	439.33	433.00	-7	51,290	-0.01%
2020/09/01	36	431.57	12	433.21	435.00	24	51,547	0.05%
2020/08/31	24.1	433.60	1	430.50	426.50	23.1	51,639	0.04%
2020/08/28	32	436.78	22	437.27	435.00	10	51,059	0.02%
2020/08/27	31	448.94	38	448.26	444.00	-7	51,199	-0.01%
2020/08/26	34	439.25	28	437.23	442.00	6	50,729	0.01%
2020/08/25	31	434.55	17	434.47	434.50	14	50,673	0.03%
2020/08/24	11	429.14	19	432.24	428.00	-8	51,403	-0.02%
2020/08/21	10	422.65	17	422.53	424.50	-7	51,070	-0.01%
2020/08/20	19	417.76	11	415.55	415.00	8	50,767	0.02%
2020/08/19	26.1	431.40	11	429.50	427.50	15.1	50,082	0.03%
2020/08/18	2	436.00	19.1	439.32	433.00	-17.1	50,005	-0.03%
2020/08/17	26	431.69	7	430.29	435.00	19	49,980	0.04%
2020/08/14	3	427.00	3	425.00	427.00	0	49,928	0.00%
2020/08/13	3	428.00	7	427.50	429.00	-4	50,082	-0.01%
2020/08/12	25	421.26	1.1	419.14	419.00	24	50,197	0.05%
2020/08/11	6	430.58	18	431.17	429.00	-12	50,744	-0.02%
2020/08/10	27	433.19	14	435.64	435.50	13	50,878	0.03%
2020/08/07	2	430.00	4	431.50	433.00	-2	50,848	0.00%
2020/08/06	10	435.75	6	434.08	435.00	4	50,674	0.01%
2020/08/05	5	429.60	6	429.25	429.00	-1	50,858	0.00%
2020/08/04	17	422.09	26.1	423.11	425.50	-9.1	50,551	-0.02%
2020/08/03	15	418.40	23	418.15	416.00	-8	50,403	-0.02%
2020/07/31	21	427.14	1	427.50	425.50	20	49,593	0.04%
2020/07/30	22	433.09	18	433.14	434.00	4	49,333	0.01%
2020/07/29	28.1	425.58	51	423.65	422.00	-22.9	48,572	-0.05%
2020/07/28	35	451.79	85	458.57	435.00	-50	48,340	-0.10%
2020/07/27	108	423.08	53	421.77	424.50	55	46,492	0.12%	大買/
2020/07/24	30	390.32	37	387.74	386.00	-7	45,576	-0.02%
2020/07/23	6	381.00	3	380.67	381.50	3	44,756	0.01%
2020/07/22	16	381.72	48	382.10	384.00	-32	44,645	-0.07%
2020/07/21	49	381.82	37	379.61	383.00	12	44,350	0.03%
2020/07/20	2	366.00	25.1	368.84	366.00	-23.1	43,940	-0.05%
2020/07/17	21	367.17	28	365.18	367.00	-7	43,931	-0.02%
2020/07/16	41.1	355.92	1	355.00	357.50	40.1	43,861	0.09%
2020/07/15	25	367.18	14	363.61	363.00	11	43,415	0.03%
2020/07/14	4	356.50	63	358.37	363.50	-59	44,130	-0.13%
2020/07/13	26	351.79	6	352.17	354.50	20	43,900	0.05%
2020/07/10	15	349.33	36.3	349.06	348.50	-21.3	44,021	-0.05%
2020/07/09	6	345.00	9.1	345.11	345.00	-3.1	43,822	-0.01%
2020/07/08	10	341.50	6.1	340.67	341.00	3.9	43,601	0.01%
2020/07/07	16	342.41	25	341.52	338.50	-9	43,544	-0.02%
2020/07/06	12	334.92	25	335.60	338.00	-13	43,022	-0.03%
2020/07/03	21	329.33	26	328.96	329.50	-5	42,699	-0.01%
2020/07/02	0	0.00	7	320.86	322.00	-7	42,624	-0.02%
2020/07/01	2.1	316.81	18	316.69	317.50	-15.9	42,988	-0.04%
2020/06/30	19.5	312.38	1	312.50	313.00	18.5	43,237	0.04%
2020/06/29	31	311.94	2	314.75	312.00	29	43,234	0.07%
2020/06/24	3	317.17	5	318.20	317.50	-2	43,110	0.00%
2020/06/23	10	313.50	3	315.00	315.00	7	43,353	0.02%
2020/06/22	6	314.58	4	314.63	312.00	2	43,544	0.00%
2020/06/19	4	312.50	2	314.51	314.50	2	44,245	0.00%
2020/06/18	2	314.50	2	314.25	314.50	0	44,808	0.00%
2020/06/17	6	314.83	0	0.00	315.00	6	45,596	0.01%
2020/06/16	3	314.17	7	315.71	315.00	-4	47,647	-0.01%
2020/06/15	28	310.80	0	0.00	309.50	28	49,714	0.06%
2020/06/12	5	315.60	12	314.46	316.00	-7	50,819	-0.01%
2020/06/11	4	324.75	21	323.33	320.50	-17	52,072	-0.03%
2020/06/10	2	321.75	16	321.97	322.50	-14	52,966	-0.03%
2020/06/09	4	317.00	0	319.00	319.00	4	54,797	0.01%
2020/06/08	2	318.00	26	316.83	318.00	-24	56,080	-0.04%
2020/06/05	2	310.75	21	309.74	311.50	-19	56,277	-0.03%
2020/06/04	4.2	304.81	15	305.40	306.00	-10.8	56,760	-0.02%
2020/06/03	1	299.00	27	299.44	301.00	-26	57,448	-0.05%
2020/06/02	1	296.50	3	296.67	296.50	-2	57,219	0.00%
2020/06/01	0	0.00	2	294.75	295.50	-2	57,437	0.00%
2020/05/29	19	290.95	0	0.00	292.00	19	57,556	0.03%
2020/05/28	0	295.00	2	297.50	294.00	-2	57,055	0.00%
2020/05/27	1	297.00	3	297.17	296.50	-2	57,910	0.00%
2020/05/26	10	297.00	26	296.60	295.50	-16	58,540	-0.03%
2020/05/25	3	289.67	2	292.00	292.00	1	58,984	0.00%
2020/05/22	8	292.31	1	292.50	292.00	7	59,140	0.01%
2020/05/21	5	297.00	6	297.33	297.50	-1	59,165	0.00%
2020/05/20	2	292.00	6	293.08	294.00	-4	59,029	-0.01%
2020/05/19	8	292.06	8	292.50	291.50	0	58,934	0.00%
2020/05/18	73	291.15	0	0.00	290.00	73	58,727	0.12%
2020/05/15	5	296.60	5	297.80	298.00	0	58,342	0.00%
2020/05/14	11	293.23	1	293.50	293.00	10	57,899	0.02%
2020/05/13	7	293.86	0	0.00	297.00	7	57,612	0.01%
2020/05/12	4	296.50	2	296.25	295.00	2	57,555	0.00%
2020/05/11	5	300.50	1	300.50	301.00	4	57,315	0.01%
2020/05/08	8	297.13	0	0.00	297.50	8	57,295	0.01%
2020/05/07	1	295.50	3	297.17	297.50	-2	57,269	0.00%
2020/05/06	4	293.13	0	0.00	296.00	4	57,288	0.01%
2020/05/05	4	296.25	4	297.00	295.50	0	57,205	0.00%
2020/05/04	26	295.40	0	0.00	295.00	26	57,424	0.05%
2020/04/30	7	303.64	10	303.40	304.50	-3	57,096	-0.01%
2020/04/29	5	300.20	12	300.04	299.00	-7	57,168	-0.01%
2020/04/28	27	295.94	4	296.38	296.50	23	57,474	0.04%
2020/04/27	9	297.33	7	297.29	298.00	2	58,939	0.00%
2020/04/24	0	0.00	0.3	295.50	294.00	-0.3	58,841	0.00%
2020/04/23	2	299.25	4	297.00	295.50	-2	59,274	0.00%
2020/04/22	13	291.62	7	293.00	294.00	6	59,536	0.01%
2020/04/21	29	298.38	5	298.40	295.00	24	59,623	0.04%
2020/04/20	2	306.00	850	304.37	304.00	-848	59,103	-1.43%	大賣/鉅額交易
2020/04/17	869	303.62	55	304.41	306.50	814	58,925	1.38%	大買/鉅額交易
2020/04/16	7	286.29	4	285.63	286.50	3	57,438	0.01%
2020/04/15	22	286.57	30	287.15	287.50	-8	57,166	-0.01%
2020/04/14	21	284.14	14	284.36	285.00	7	56,872	0.01%
2020/04/13	10.1	279.60	1	280.00	278.50	9.1	56,906	0.02%
2020/04/10	15	280.00	0	0.00	279.50	15	57,291	0.03%
2020/04/09	4	284.50	5	288.00	283.00	-1	57,534	0.00%
2020/04/08	4.1	284.15	10	284.65	285.00	-5.9	57,603	-0.01%
2020/04/07	3	281.00	26	283.37	283.00	-23	57,355	-0.04%
2020/04/06	18	272.83	7	274.50	275.50	11	56,901	0.02%
2020/04/01	5	272.90	1	275.00	271.50	4	56,240	0.01%
2020/03/31	14	270.86	7	272.79	274.00	7	55,690	0.01%
2020/03/30	17.1	265.89	1	268.01	267.50	16	55,081	0.03%
2020/03/27	32	283.11	11	281.50	273.00	21	54,487	0.04%
2020/03/26	3.1	279.68	19	279.05	280.00	-15.9	53,785	-0.03%
2020/03/25	34	277.74	33	277.85	277.00	1	54,341	0.00%
2020/03/24	12	269.21	25	269.68	267.50	-13	53,932	-0.02%
2020/03/23	31.1	257.52	21.1	258.80	255.00	10	53,228	0.02%
2020/03/20	48.7	264.53	42	266.92	270.00	6.7	52,635	0.01%
2020/03/19	35.1	245.07	29	245.17	248.00	6.1	50,567	0.01%
2020/03/18	17	266.14	16	267.84	260.00	1	48,859	0.00%
2020/03/17	30	268.67	36	268.40	268.00	-6	47,783	-0.01%
2020/03/16	40	284.94	18	281.61	276.50	22	46,285	0.05%
2020/03/13	40.3	276.38	35	279.67	290.00	5.2	44,900	0.01%
2020/03/12	43.2	294.71	16	294.97	294.00	27.2	42,791	0.06%
2020/03/11	18	305.97	21	308.67	302.00	-3	41,198	-0.01%
2020/03/10	82	303.01	50	305.49	307.00	32	40,739	0.08%
2020/03/09	36.1	307.58	17	307.12	305.50	19.1	39,966	0.05%
2020/03/06	27	316.43	0	0.00	315.00	27	38,915	0.07%
2020/03/05	2	324.75	2	325.25	323.00	0	38,459	0.00%
2020/03/04	1	317.00	8	321.25	320.50	-7	38,344	-0.02%
2020/03/03	5	316.90	17	318.29	317.50	-12	37,946	-0.03%
2020/03/02	49.1	311.44	17	311.06	311.00	32.1	37,427	0.09%
2020/02/27	7	316.64	1	317.50	316.00	6	37,785	0.02%
2020/02/26	25	317.60	3	317.67	318.50	22	37,092	0.06%
2020/02/25	7	318.57	11	322.09	322.00	-4	36,497	-0.01%
2020/02/24	12	320.29	1	320.50	320.00	11	36,363	0.03%
2020/02/21	0.1	326.00	3	325.17	325.00	-2.9	36,043	-0.01%
2020/02/20	2.1	325.31	1	326.00	325.50	1.1	36,190	0.00%
2020/02/19	3	324.33	4	326.50	326.50	-1	36,052	0.00%
2020/02/18	25	324.44	2	323.50	322.00	23	35,887	0.06%
2020/02/17	2	331.50	1	332.00	331.50	1	35,121	0.00%
2020/02/14	3	335.33	24	335.98	335.00	-21	35,159	-0.06%
2020/02/13	2	337.00	4	336.63	335.00	-2	35,169	-0.01%
2020/02/12	4	335.50	17	333.85	335.00	-13	35,375	-0.04%
2020/02/11	1	330.50	12	332.00	331.50	-11	35,176	-0.03%
2020/02/10	2	324.50	1	328.00	327.50	1	35,189	0.00%
2020/02/07	1	328.00	8	328.50	328.00	-7	35,047	-0.02%
2020/02/06	4	330.13	29	330.97	332.50	-25	35,103	-0.07%
2020/02/05	46	328.46	20	327.78	327.50	26	35,363	0.07%
2020/02/04	5	325.30	5	324.60	325.00	0	35,255	0.00%
2020/02/03	13	313.96	1	315.00	315.00	12	35,073	0.03%
2020/01/31	17	321.03	7	321.71	320.00	10	34,623	0.03%
2020/01/30	42	321.73	3	318.83	316.50	39	34,194	0.11%
2020/01/20	3	333.67	1	333.50	333.00	2	32,441	0.01%
2020/01/17	14	333.75	2	335.00	333.00	12	32,276	0.04%
2020/01/16	18	333.83	3	334.50	334.50	15	31,895	0.05%
2020/01/15	11	339.82	2	340.00	340.00	9	31,453	0.03%
2020/01/14	8	345.75	7	344.79	346.00	1	31,096	0.00%
2020/01/13	5	341.00	6	341.17	341.50	-1	31,170	0.00%
2020/01/10	10	336.00	18	338.56	339.50	-8	31,411	-0.03%
2020/01/09	10	335.05	16	336.69	337.50	-6	31,631	-0.02%
2020/01/08	6	327.25	2.2	328.73	329.50	3.8	31,778	0.01%
2020/01/07	13	329.96	2	328.25	329.50	11	31,785	0.03%
2020/01/06	9	332.94	2	332.75	332.00	7	31,715	0.02%
2020/01/03	1	339.50	26	342.62	339.50	-25	31,540	-0.08%
2020/01/02	16	337.47	5	337.10	339.00	11	31,430	0.03%
2019/12/31	9	331.11	0	0.00	331.00	9	31,193	0.03%
2019/12/27	10	337.00	17	335.91	338.00	-7	31,572	-0.02%
2019/12/26	10	333.00	0	0.00	333.00	10	31,782	0.03%
2019/12/25	2	332.00	1	331.00	333.00	1	32,786	0.00%
2019/12/24	4	332.75	3	333.50	332.00	1	33,269	0.00%
2019/12/23	3	330.67	0	0.00	334.00	3	33,544	0.01%
2019/12/20	21	330.10	11	332.45	329.00	10	33,452	0.03%
2019/12/19	13	338.81	2	335.50	335.00	11	32,420	0.03%
2019/12/18	7	344.00	0	0.00	344.50	7	31,724	0.02%
2019/12/17	15	342.90	414	339.43	345.00	-399	31,795	-1.25%	大賣/鉅額交易
2019/12/16	13	336.85	3	337.17	336.00	10	31,536	0.03%
2019/12/13	401.1	340.75	23.1	340.08	339.00	378	31,772	1.19%	大買/鉅額交易
2019/12/12	19.1	332.44	6	329.67	331.50	13.1	31,264	0.04%
2019/12/11	0	0.00	7.2	318.24	319.00	-7.2	30,929	-0.02%
2019/12/10	1	312.50	0	0.00	313.50	1	30,843	0.00%
2019/12/09	2	315.00	4	315.50	316.00	-2	31,103	-0.01%
2019/12/06	2	314.75	7	313.57	313.00	-5	31,204	-0.02%
2019/12/05	11	310.09	2	311.50	312.00	9	31,196	0.03%
2019/12/04	2	304.00	10	304.50	306.00	-8	31,045	-0.03%
2019/12/03	2	306.50	1.5	307.34	307.00	0.5	31,433	0.00%
2019/12/02	5	307.50	0	0.00	307.50	5	31,397	0.02%
2019/11/29	7	306.36	3	305.50	305.00	4	31,426	0.01%
2019/11/28	3	309.67	0	0.00	309.50	3	31,154	0.01%
2019/11/26	2	307.00	0.1	309.00	307.00	1.9	31,441	0.01%
2019/11/25	5	308.20	0	0.00	307.00	5	30,007	0.02%
2019/11/22	4	310.00	0	0.00	309.00	4	30,519	0.01%
2019/11/21	5	308.30	13	309.50	311.00	-8	30,634	-0.03%
2019/11/20	3	313.00	7	312.50	313.50	-4	30,402	-0.01%
2019/11/18	1	308.00	50	308.16	311.00	-49	30,206	-0.16%
2019/11/15	29	306.62	1	307.00	307.00	28	30,227	0.09%
2019/11/14	1	302.00	0	0.00	303.50	1	30,148	0.00%
2019/11/13	3	302.50	0	0.00	304.00	3	30,309	0.01%
2019/11/12	0	0.00	1	303.50	305.00	-1	30,466	0.00%
2019/11/11	6.2	301.84	1	302.00	301.00	5.2	30,761	0.02%
2019/11/08	30	306.50	0	0.00	305.50	30	30,561	0.10%
2019/11/07	2	308.25	2	307.50	309.00	0	30,497	0.00%
2019/11/06	1	311.00	7	309.71	311.00	-6	30,521	-0.02%
2019/11/05	15	308.67	22	307.89	310.50	-7	30,643	-0.02%
2019/11/04	75	306.07	52	307.48	307.00	23	31,085	0.07%
2019/11/01	10	297.50	0	0.00	299.00	10	31,197	0.03%
2019/10/31	0	299.50	0	0.00	298.50	0	31,595	0.00%
2019/10/30	0	0.00	1	299.00	299.50	-1	31,413	0.00%
2019/10/29	2	297.01	39	297.06	298.50	-37	31,401	-0.12%
2019/10/28	30	294.83	3	294.50	294.50	27	31,168	0.09%
2019/10/25	1	294.00	0	0.00	293.50	1	31,126	0.00%
2019/10/24	1	291.50	0	0.00	293.00	1	31,088	0.00%
2019/10/23	4	292.25	5	291.90	293.00	-1	31,111	0.00%
2019/10/21	4	289.50	1	289.50	290.00	3	31,083	0.01%
2019/10/18	4	292.00	0	0.00	293.00	4	31,031	0.01%
2019/10/17	2	292.50	1	293.50	293.50	1	31,275	0.00%
2019/10/16	17	294.00	20	298.00	296.50	-3	30,951	-0.01%
2019/10/15	33	294.50	26	294.85	293.50	7	30,706	0.02%
2019/10/14	6	291.25	11	290.55	290.00	-5	30,429	-0.02%
2019/10/09	0	0.00	6	283.00	282.00	-6	30,147	-0.02%
2019/10/08	14.1	283.73	16	285.44	286.50	-1.9	29,959	-0.01%
2019/10/07	0	0.00	0.1	278.50	278.00	-0.1	29,891	0.00%
2019/10/04	2	277.75	0	0.00	276.50	2	29,996	0.01%
2019/10/03	2	274.75	0	0.00	276.50	2	29,684	0.01%
2019/10/02	5	279.90	50	280.16	279.50	-45	29,616	-0.15%
2019/10/01	57	279.55	13	277.50	280.00	44	29,510	0.15%
2019/09/27	4	271.50	3	272.33	272.00	1	28,606	0.00%
2019/09/26	2	267.50	0	0.00	268.00	2	28,410	0.01%
2019/09/25	1	264.00	0	0.00	266.00	1	28,314	0.00%
2019/09/24	0	0.00	0.1	265.00	265.00	-0.1	29,068	0.00%
2019/09/23	5	264.00	0	0.00	264.00	5	29,096	0.02%
2019/09/20	0	0.00	1	266.00	264.00	-1	29,578	0.00%
2019/09/19	1	265.00	0	0.00	265.00	1	29,307	0.00%
2019/09/18	0	0.00	4	267.75	267.00	-4	29,362	-0.01%
2019/09/17	6	265.00	2	266.00	265.00	4	29,290	0.01%
2019/09/16	0	0.00	6	265.00	265.50	-6	29,849	-0.02%
2019/09/11	2	261.50	1	264.00	263.00	1	30,339	0.00%
2019/09/10	0	0.00	1	261.50	261.50	-1	30,212	0.00%
2019/09/09	0	0.00	5	264.90	265.00	-5	30,573	-0.02%
2019/09/05	0	0.00	15	262.37	263.00	-15	30,945	-0.05%
2019/09/04	0	0.00	3	256.00	257.50	-3	30,627	-0.01%
2019/09/03	5	254.40	0	0.00	254.00	5	30,784	0.02%
2019/09/02	0	0.00	0.1	258.00	257.50	-0.1	30,944	0.00%
2019/08/30	3	256.33	9	257.94	259.00	-6	31,277	-0.02%
2019/08/28	0	0.00	1	251.00	252.00	-1	31,257	0.00%
2019/08/27	1	248.50	0	0.00	250.00	1	31,523	0.00%
2019/08/26	6	249.17	2	250.00	248.50	4	31,453	0.01%
2019/08/23	10	254.00	0	0.00	254.00	10	31,400	0.03%
2019/08/22	0	0.00	1	257.00	254.00	-1	31,606	0.00%
2019/08/21	8	254.50	2	255.00	254.50	6	32,828	0.02%
2019/08/20	4	253.75	6	254.00	254.50	-2	33,082	-0.01%
2019/08/19	0	0.00	1	253.00	252.00	-1	33,349	0.00%
2019/08/15	2	247.00	3	247.33	248.00	-1	34,080	0.00%
2019/08/14	6	251.67	19	252.16	249.50	-13	34,953	-0.04%
2019/08/13	12	247.54	1	249.00	246.50	11	35,018	0.03%
2019/08/12	2	251.75	0	0.00	251.00	2	35,277	0.01%
2019/08/08	5	252.50	6	252.08	253.50	-1	35,408	0.00%
2019/08/07	4	248.50	0	0.00	248.00	4	35,527	0.01%
2019/08/06	7	244.07	7	245.14	248.50	0	35,787	0.00%
2019/08/05	5	248.30	1	250.50	246.50	4	35,281	0.01%
2019/08/02	4	251.50	6	250.92	251.50	-2	34,733	-0.01%
2019/08/01	3	256.50	0	0.00	256.50	3	34,392	0.01%
2019/07/31	3	258.50	0	0.00	259.50	3	34,318	0.01%
2019/07/30	9	261.00	0	0.00	260.00	9	34,219	0.03%
2019/07/29	1	260.50	0	0.00	261.00	1	34,388	0.00%
2019/07/26	4	261.63	0	0.00	261.00	4	34,594	0.01%
2019/07/25	1.1	262.57	1	262.50	265.00	0.1	34,705	0.00%
2019/07/24	1	264.00	1	264.00	265.00	0	34,761	0.00%
2019/07/23	1	264.00	0	0.00	264.00	1	34,884	0.00%
2019/07/22	3.1	263.16	88	262.52	264.00	-84.9	35,188	-0.24%
2019/07/19	1	261.00	8	260.19	259.00	-7	35,203	-0.02%
2019/07/18	4	252.63	0	0.00	254.00	4	34,649	0.01%
2019/07/17	1	254.00	0	0.00	252.00	1	34,724	0.00%
2019/07/15	3	254.00	9	252.44	254.50	-6	35,101	-0.02%
2019/07/12	0.1	250.00	1	250.50	250.50	-0.9	35,239	0.00%
2019/07/11	0	0.00	13	250.00	250.00	-13	35,478	-0.04%
2019/07/10	0	0.00	7.1	246.37	247.00	-7.1	35,287	-0.02%
2019/07/09	2	241.25	0	0.00	242.00	2	35,176	0.01%
2019/07/08	1	241.50	0	0.00	242.50	1	35,128	0.00%
2019/07/05	2	242.50	0	0.00	243.00	2	35,080	0.01%
2019/07/04	3	242.83	4	244.50	244.00	-1	35,130	0.00%
2019/07/03	10	243.45	0	0.00	242.50	10	35,211	0.03%
2019/07/02	0	0.00	9	248.89	249.00	-9	35,473	-0.03%
2019/07/01	6.1	246.20	8	247.25	248.50	-1.9	35,486	-0.01%
2019/06/28	4	238.50	6	241.00	239.00	-2	34,784	-0.01%
2019/06/27	8	238.94	7	238.57	240.50	1	34,940	0.00%
2019/06/26	7	235.00	0	0.00	234.50	7	34,710	0.02%
2019/06/25	2	240.00	2	239.25	238.50	0	34,483	0.00%
2019/06/24	3	240.67	0	0.00	241.00	3	34,384	0.01%
2019/06/21	1	247.00	8	247.44	248.50	-7	33,994	-0.02%
2019/06/20	0	0.00	1	245.00	245.00	-1	33,296	0.00%
2019/06/19	0	0.00	18	242.78	244.00	-18	33,047	-0.05%
2019/06/18	1	233.00	0	0.00	235.50	1	32,647	0.00%
2019/06/17	2	233.50	0	0.00	233.00	2	32,554	0.01%
2019/06/14	1	239.00	2	236.00	236.00	-1	31,946	0.00%
2019/06/13	6	241.50	0	0.00	240.00	6	31,861	0.02%
2019/06/12	2	247.50	3	245.83	246.00	-1	31,873	0.00%
2019/06/11	0	0.00	4	243.75	244.50	-4	31,664	-0.01%
2019/06/10	5	238.60	7	237.93	240.00	-2	31,473	-0.01%
2019/06/06	15	230.00	0	0.00	232.00	15	31,277	0.05%
2019/06/05	1	234.00	1	237.50	235.00	0	31,087	0.00%
2019/06/04	1	234.00	2	237.50	233.00	-1	30,971	0.00%
2019/06/03	0	0.00	1	237.50	238.00	-1	30,849	0.00%
2019/05/31	5	233.60	1	235.00	235.50	4	30,672	0.01%
2019/05/30	1	230.00	3	230.83	231.00	-2	30,282	-0.01%
2019/05/27	2	231.00	0	0.00	231.00	2	29,435	0.01%
2019/05/24	1	231.50	3	231.33	233.00	-2	29,245	-0.01%
2019/05/23	11	231.05	3	230.67	230.00	8	29,012	0.03%
2019/05/22	1	237.50	3	238.67	238.00	-2	28,597	-0.01%
2019/05/21	11	234.45	3	235.67	234.00	8	28,528	0.03%
2019/05/20	16	238.69	0	0.00	238.00	16	27,471	0.06%
2019/05/17	1	247.50	0	0.00	241.50	1	27,101	0.00%
2019/05/16	6	247.00	0	0.00	247.00	6	26,831	0.02%
2019/05/14	5	247.30	1	251.00	248.50	4	26,593	0.02%
2019/05/13	23	252.04	0	0.00	250.50	23	26,332	0.09%
2019/05/09	2	257.25	0	0.00	256.50	2	27,602	0.01%
2019/05/08	1	260.00	0	0.00	260.00	1	27,727	0.00%
2019/05/07	0	0.00	1	262.50	262.50	-1	27,735	0.00%
2019/05/06	6	258.50	20	258.50	259.00	-14	28,085	-0.05%
2019/05/03	20	263.25	1	262.50	265.00	19	27,979	0.07%
2019/04/30	1	259.00	2	260.00	259.00	-1	27,790	0.00%
2019/04/29	1	258.52	2	259.50	259.50	-1	27,717	0.00%
2019/04/26	2	260.75	0.3	260.50	260.00	1.7	28,026	0.01%
2019/04/24	30	267.50	1	269.98	269.00	29	27,530	0.11%
2019/04/22	30	265.50	2	266.50	266.00	28	27,610	0.10%
2019/04/19	1	264.50	14	265.18	264.50	-13	27,662	-0.05%
2019/04/18	2	265.00	8.1	264.36	264.50	-6.1	27,265	-0.02%
2019/04/17	0	0.00	5	261.30	261.50	-5	27,403	-0.02%
2019/04/16	0	0.00	10	257.00	257.00	-10	27,151	-0.04%
2019/04/15	10	255.50	0	0.00	255.50	10	27,414	0.04%
2019/04/11	1	252.00	3	252.00	252.00	-2	28,568	-0.01%
2019/04/10	0.1	253.00	0	0.00	254.00	0.1	28,702	0.00%
2019/04/08	1	252.00	13	251.46	253.00	-12	28,748	-0.04%
2019/04/02	0	0.00	2	248.50	246.00	-2	28,177	-0.01%
2019/04/01	4	248.13	4	249.25	245.50	0	28,159	0.00%
2019/03/29	1	241.50	0	0.00	245.50	1	27,657	0.00%
2019/03/28	2	240.50	0	0.00	242.00	2	27,912	0.01%
2019/03/22	1	247.00	1	248.50	248.50	0	28,447	0.00%
2019/03/21	0	0.00	3	244.50	245.50	-3	28,709	-0.01%
2019/03/20	0	0.00	8	240.94	242.00	-8	28,808	-0.03%
2019/03/18	0	0.00	5	240.80	241.00	-5	29,082	-0.02%
2019/03/15	0.1	238.00	3	238.00	239.00	-2.9	28,958	-0.01%
2019/03/14	1	235.00	0	0.00	234.50	1	28,816	0.00%
2019/03/12	2	235.75	5	234.60	235.50	-3	29,571	-0.01%
2019/03/11	4	228.38	4	230.13	230.50	0	29,841	0.00%
2019/03/08	6	229.83	0	0.00	230.00	6	30,210	0.02%
2019/03/06	1	234.50	0	0.00	234.00	1	31,226	0.00%
2019/03/04	4	236.75	1	239.50	235.50	3	31,360	0.01%
2019/02/27	1	237.50	1	239.00	239.00	0	31,209	0.00%
2019/02/26	0	0.00	3	239.17	239.50	-3	30,872	-0.01%
2019/02/22	1.1	235.62	0	0.00	236.50	1.1	31,016	0.00%
2019/02/21	2	235.25	4	236.13	236.50	-2	31,342	-0.01%
2019/02/20	0	0.00	1	233.50	234.50	-1	31,595	0.00%
2019/02/19	0	0.00	0.3	229.00	229.00	-0.3	31,867	0.00%
2019/02/18	1	229.00	1	230.50	230.00	0	31,959	0.00%
2019/02/15	1	227.50	0	0.00	227.00	1	32,010	0.00%
2019/02/14	1	228.50	2	229.00	227.00	-1	32,239	0.00%
2019/02/13	3	229.00	0	0.00	229.00	3	32,233	0.01%
2019/02/12	0.1	229.00	12	230.00	230.00	-11.9	32,143	-0.04%
2019/02/11	0	0.00	8	228.00	228.00	-8	32,066	-0.02%
2019/01/30	3	220.33	3	221.00	221.00	0	31,335	0.00%
2019/01/29	1	224.00	4	222.13	222.50	-3	31,098	-0.01%
2019/01/28	0	0.00	1	229.00	229.00	-1	30,837	0.00%
2019/01/25	0	0.00	59	226.52	226.00	-59	30,916	-0.19%
2019/01/24	0	0.00	7	222.29	222.50	-7	30,838	-0.02%
2019/01/23	3	220.17	0	0.00	220.50	3	31,354	0.01%
2019/01/22	1	219.50	48	222.26	223.00	-47	31,557	-0.15%
2019/01/21	1	222.50	3	222.17	221.00	-2	31,383	-0.01%
2019/01/18	1	219.00	0	0.00	218.50	1	31,533	0.00%
2019/01/17	40	219.50	3	220.00	220.50	37	31,964	0.12%
2019/01/16	3	218.50	10	219.00	217.50	-7	32,350	-0.02%
2019/01/15	51	220.97	2.1	221.00	221.00	48.9	32,413	0.15%
2019/01/11	0	0.00	3	220.00	220.50	-3	32,432	-0.01%
2019/01/10	2	215.25	0	0.00	216.00	2	32,392	0.01%
2019/01/09	1	214.50	53	215.89	215.50	-52	32,755	-0.16%
2019/01/08	1	210.50	0	0.00	211.00	1	32,614	0.00%
2019/01/07	51	213.45	6	213.33	213.00	45	32,940	0.14%
2019/01/04	22	207.59	1	208.50	208.00	21	33,136	0.06%
2019/01/03	2	215.75	0	0.00	215.50	2	33,613	0.01%
2018/12/27	5	221.50	1	221.50	223.00	4	34,005	0.01%
2018/12/25	7	215.50	10	217.50	217.50	-3	34,399	-0.01%
2018/12/24	0	0.00	10	221.00	220.00	-10	34,716	-0.03%
2018/12/21	0	0.00	1	223.00	223.50	-1	35,278	0.00%
2018/12/20	1	221.00	0	0.00	221.00	1	35,193	0.00%
2018/12/18	1	221.50	0	0.00	222.50	1	35,038	0.00%
2018/12/12	0	0.00	1	225.00	226.50	-1	35,669	0.00%
2018/12/11	2	220.75	2.1	221.54	222.50	-0.1	35,640	0.00%
2018/12/10	2	218.75	0	0.00	219.00	2	35,815	0.01%
2018/12/07	1	222.00	0	0.00	221.00	1	36,117	0.00%
2018/12/06	8	220.06	1	220.00	220.00	7	36,331	0.02%
2018/12/05	2	226.50	0	0.00	226.00	2	36,233	0.01%
2018/12/04	0	0.00	4	232.88	234.00	-4	36,215	-0.01%
2018/12/03	3	233.00	3	233.67	235.00	0	36,196	0.00%
2018/11/29	0	0.00	3	231.17	229.00	-3	35,850	-0.01%
2018/11/28	1	222.00	0	0.00	226.50	1	35,682	0.00%
2018/11/26	0	0.00	2	222.50	223.00	-2	36,427	-0.01%
2018/11/23	1	219.50	0	0.00	218.50	1	36,731	0.00%
2018/11/22	1	221.00	0	0.00	219.00	1	37,430	0.00%
2018/11/21	3	215.83	2	217.00	219.00	1	37,676	0.00%
2018/11/20	0	0.00	1	218.50	218.00	-1	37,341	0.00%
2018/11/19	7	222.79	0	0.00	222.00	7	36,906	0.02%
2018/11/16	1	227.00	0	0.00	226.00	1	36,377	0.00%
2018/11/15	0	0.00	3	230.83	231.00	-3	35,810	-0.01%
2018/11/14	1	230.00	0	0.00	228.50	1	35,673	0.00%
2018/11/13	3	226.50	0	0.00	227.50	3	35,623	0.01%
2018/11/12	0	0.00	7.4	233.24	231.50	-7.4	35,349	-0.02%
2018/11/09	2	233.50	1	232.50	231.00	1	35,281	0.00%
2018/11/07	5	234.10	0	0.00	234.00	5	35,094	0.01%
2018/11/02	0	0.00	1	236.50	236.50	-1	34,406	0.00%
2018/11/01	0	0.00	9	235.11	235.50	-9	34,300	-0.03%
2018/10/31	2	229.00	3	229.17	234.00	-1	34,006	0.00%
2018/10/30	1	225.00	2	221.75	223.00	-1	33,423	0.00%
2018/10/29	0.1	223.00	1	223.50	222.50	-0.9	33,362	0.00%
2018/10/26	3	219.83	2	221.50	221.00	1	33,434	0.00%
2018/10/25	12	220.54	3	220.67	219.50	9	33,290	0.03%
2018/10/24	12	228.67	0	0.00	229.50	12	32,503	0.04%
2018/10/23	14	232.71	10	232.00	230.00	4	32,145	0.01%
2018/10/22	6	233.25	1	233.00	237.00	5	32,051	0.02%
2018/10/19	2	231.00	10	232.75	236.00	-8	32,078	-0.02%
2018/10/18	1	237.50	0	0.00	236.50	1	31,964	0.00%
2018/10/17	11	239.64	5	241.30	238.50	6	31,994	0.02%
2018/10/16	15	232.13	9	232.00	237.00	6	32,157	0.02%
2018/10/15	21	231.48	0	0.00	230.50	21	33,254	0.06%
2018/10/12	5	231.20	2	232.00	237.00	3	33,283	0.01%
2018/10/11	16	230.13	0.1	230.00	227.50	15.9	33,261	0.05%
2018/10/09	2	244.00	1	244.50	244.00	1	32,062	0.00%
2018/10/08	5	243.50	6	242.67	243.50	-1	31,849	0.00%
2018/10/05	3	249.00	5.1	249.24	250.00	-2.1	31,508	-0.01%
2018/10/04	11	254.68	0	0.00	254.00	11	31,236	0.04%
2018/10/03	0	0.00	0.1	260.00	260.00	-0.1	30,961	0.00%
2018/10/02	6	258.83	31	259.00	257.50	-25	30,877	-0.08%
2018/10/01	1	263.00	0	0.00	263.00	1	30,924	0.00%
2018/09/28	1	260.00	1	265.50	262.50	0	31,075	0.00%
2018/09/27	0	0.00	16	262.81	265.00	-16	30,719	-0.05%
2018/09/26	1	262.00	0	0.00	263.50	1	30,334	0.00%
2018/09/25	3	261.50	35	263.36	263.50	-32	30,398	-0.11%
2018/09/21	42	261.06	0	0.00	261.50	42	30,551	0.14%
2018/09/19	5	258.10	4	258.00	258.00	1	30,735	0.00%
2018/09/18	3	254.83	0	0.00	254.50	3	30,430	0.01%
2018/09/17	1	257.52	0.1	259.50	258.00	0.9	30,582	0.00%
2018/09/14	0	0.00	2	260.50	261.00	-2	30,987	-0.01%
2018/09/13	4	256.50	5	255.00	255.00	-1	31,093	0.00%
2018/09/12	0	0.00	1	262.00	260.50	-1	31,010	0.00%
2018/09/11	6	259.42	1	263.00	260.00	5	31,058	0.02%
2018/09/10	0.7	264.00	8	265.56	264.50	-7.3	31,505	-0.02%
2018/09/07	0	0.00	11	263.23	264.00	-11	31,635	-0.03%
2018/09/06	0	0.00	12	265.13	261.00	-12	31,607	-0.04%
2018/09/05	0	0.00	5	262.00	264.00	-5	31,614	-0.02%
2018/09/04	1	256.50	2	257.00	257.50	-1	31,370	0.00%
2018/09/03	0	0.00	6	258.17	257.00	-6	31,166	-0.02%
2018/08/31	43.1	256.58	7	256.07	256.00	36.1	31,124	0.12%
2018/08/30	0.1	262.50	21	264.79	263.50	-20.9	30,395	-0.07%
2018/08/29	10	256.90	19	257.13	259.00	-9	30,087	-0.03%
2018/08/28	4.1	249.24	10	249.65	249.50	-5.9	29,601	-0.02%
2018/08/27	0	0.00	1	246.00	245.00	-1	29,510	0.00%
2018/08/24	2	244.00	1	244.50	243.50	1	29,809	0.00%
2018/08/20	2	238.50	0	0.00	239.50	2	31,991	0.01%
2018/08/17	2	239.50	0	0.00	239.50	2	31,983	0.01%
2018/08/16	3.1	240.16	0	0.00	239.00	3.1	31,902	0.01%
2018/08/15	0	0.00	0.7	241.50	241.50	-0.7	32,029	0.00%
2018/08/14	0	0.00	3	244.00	243.50	-3	32,095	-0.01%
2018/08/13	4	240.00	4	240.88	240.50	0	32,080	0.00%
2018/08/10	1.1	245.91	1	245.50	245.00	0.1	32,252	0.00%
2018/08/08	0	0.00	1	247.00	247.50	-1	32,444	0.00%
2018/08/07	2	243.00	1	243.50	241.50	1	32,435	0.00%
2018/08/06	2	244.50	0	0.00	245.50	2	32,428	0.01%
2018/08/03	13.1	246.84	3	247.17	247.00	10.1	32,568	0.03%
2018/08/02	0	0.00	2	246.50	244.50	-2	32,607	-0.01%
2018/08/01	0	0.00	4	247.25	248.00	-4	32,821	-0.01%
2018/07/31	0	0.00	1	245.50	246.00	-1	32,997	0.00%
2018/07/30	0	0.00	8	244.63	245.50	-8	32,923	-0.02%
2018/07/27	2	244.00	3	243.00	244.50	-1	33,017	0.00%
2018/07/26	4	241.25	0	0.00	241.00	4	33,123	0.01%
2018/07/24	1	239.50	4	240.50	241.00	-3	33,366	-0.01%
2018/07/23	2	244.00	15	241.83	241.00	-13	33,482	-0.04%
2018/07/20	5	234.30	31	235.37	237.50	-26	33,414	-0.08%
2018/07/19	0	0.00	2	225.75	224.50	-2	32,463	-0.01%
2018/07/13	2	223.75	29	223.64	224.50	-27	34,853	-0.08%
2018/07/11	2	218.25	0	0.00	220.00	2	35,369	0.01%
2018/07/10	0	222.00	2	223.00	222.00	-2	35,343	-0.01%
2018/07/09	0	0.00	9.1	220.46	221.50	-9.1	35,335	-0.03%
2018/07/06	7.1	216.65	0	0.00	217.00	7.1	34,988	0.02%
2018/07/05	1	214.00	0	0.00	214.50	1	34,825	0.00%
2018/07/04	0.1	217.00	1	217.00	216.00	-1	34,940	0.00%
2018/06/28	0.1	213.00	1	212.00	212.00	-0.9	34,561	0.00%
2018/06/27	2	213.50	0	0.00	213.00	2	34,197	0.01%
2018/06/26	5	215.50	0	0.00	214.50	5	34,118	0.01%
2018/06/25	11.5	219.19	0	0.00	218.00	11.5	33,893	0.03%
2018/06/22	1	225.00	59	227.02	227.50	-58	33,591	-0.17%
2018/06/21	2	226.25	47	226.44	226.50	-45	33,470	-0.13%
2018/06/20	1	224.50	0	0.00	226.00	1	33,799	0.00%
2018/06/19	1	225.00	13	225.00	225.00	-12	33,570	-0.04%
2018/06/15	0	0.00	5	231.00	231.00	-5	33,033	-0.02%
2018/06/14	1	227.00	3	226.50	226.50	-2	32,572	-0.01%
2018/06/13	70	231.75	3	231.67	232.00	67	32,313	0.21%
2018/06/12	35	229.00	1	226.50	229.00	34	32,759	0.10%
2018/06/11	1	226.00	0	0.00	226.00	1	32,578	0.00%
2018/06/07	0	0.00	15	231.00	230.00	-15	32,765	-0.05%
2018/06/05	1	227.50	0	0.00	229.00	1	32,574	0.00%
2018/06/04	35	229.00	0	0.00	229.00	35	32,455	0.11%
2018/06/01	1	224.00	0	0.00	224.00	1	32,440	0.00%
2018/05/31	1.1	222.12	0	0.00	224.00	1.1	32,409	0.00%
2018/05/30	4	221.13	1	221.00	221.00	3	31,255	0.01%
2018/05/29	1	223.50	2	224.50	225.00	-1	31,011	0.00%
2018/05/25	0	0.00	1	228.50	228.50	-1	31,628	0.00%
2018/05/23	2	229.00	0	0.00	228.50	2	32,176	0.01%
2018/05/22	1.1	230.92	1	232.00	229.00	0.1	32,384	0.00%
2018/05/21	2	228.75	1	230.00	229.00	1	33,201	0.00%
2018/05/18	0.1	224.50	0	0.00	223.50	0.1	33,520	0.00%
2018/05/17	1	228.50	1	228.00	226.50	0	34,144	0.00%
2018/05/15	2.1	230.26	0	0.00	230.50	2.1	35,284	0.01%
2018/05/14	0	0.00	2	233.50	233.00	-2	36,592	-0.01%
2018/05/11	2	232.50	6	232.42	233.00	-4	36,958	-0.01%
2018/05/10	1	229.50	0	0.00	229.50	1	36,874	0.00%
2018/05/09	3	229.83	1	230.00	229.50	2	36,923	0.01%
2018/05/08	0	0.00	1	228.00	228.00	-1	37,064	0.00%
2018/05/07	0	0.00	4	224.50	223.50	-4	37,006	-0.01%
2018/05/04	1	222.50	3	221.67	223.00	-2	37,110	-0.01%
2018/05/03	0.2	221.50	1	222.50	220.50	-0.9	37,294	0.00%
2018/05/02	1	224.00	0	0.00	223.00	1	37,478	0.00%
2018/04/30	0	0.00	2	225.75	227.00	-2	37,532	-0.01%
2018/04/27	6	222.50	2	225.25	223.50	4	37,613	0.01%
2018/04/26	9	224.67	7	224.14	222.00	2	37,760	0.01%
2018/04/25	2.1	225.52	3	224.83	225.00	-1	37,796	0.00%
2018/04/24	19.1	225.77	14	226.82	227.00	5.1	37,849	0.01%
2018/04/23	16.1	226.32	12	227.04	226.50	4.1	37,800	0.01%
2018/04/20	31	229.19	7	230.00	229.00	24	36,980	0.06%
2018/04/19	0	0.00	5	243.30	244.50	-5	35,299	-0.01%
2018/04/18	12	237.63	0	0.00	238.00	12	35,126	0.03%
2018/04/17	6.1	238.77	0	0.00	238.00	6.1	34,926	0.02%
2018/04/16	1	242.50	0	0.00	243.50	1	34,607	0.00%
2018/04/12	6	246.67	15	246.50	245.00	-9	34,627	-0.03%
2018/04/11	0	0.00	81.2	247.71	248.00	-81.2	34,661	-0.23%
2018/04/10	15	247.00	0	0.00	245.50	15	34,785	0.04%
2018/04/09	40	245.58	0	0.00	245.00	40	34,854	0.11%
2018/04/03	28	242.96	1	243.50	244.00	27	34,577	0.08%
2018/04/02	4	247.00	2	247.75	246.50	2	34,396	0.01%
2018/03/31	9	247.56	2	248.00	247.50	7	34,507	0.02%
2018/03/30	1	247.00	2	247.25	246.00	-1	34,655	0.00%
2018/03/29	11.2	243.99	0	0.00	244.00	11.2	34,601	0.03%
2018/03/28	3	244.67	0	0.00	245.00	3	34,075	0.01%
2018/03/27	2	247.50	6	248.33	251.00	-4	33,899	-0.01%
2018/03/26	5	242.20	5	242.30	243.50	0	33,692	0.00%
2018/03/23	7	244.93	3	246.17	245.00	4	33,514	0.01%
2018/03/22	6	250.42	0	0.00	251.50	6	33,070	0.02%
2018/03/21	4	252.88	0	0.00	252.50	4	32,862	0.01%
2018/03/20	2	252.50	0	0.00	253.00	2	33,090	0.01%
2018/03/16	11	250.32	4	254.50	255.00	7	32,954	0.02%
2018/03/15	2	255.00	2	258.00	255.00	0	32,269	0.00%
2018/03/14	4	256.25	0	0.00	257.00	4	32,291	0.01%
2018/03/13	3	258.00	10	258.05	259.00	-7	32,532	-0.02%
2018/03/12	0	0.00	5	252.30	254.00	-5	32,664	-0.02%
2018/03/09	0.1	250.00	5	250.10	250.50	-5	32,824	-0.02%
2018/03/08	0	0.00	7	251.21	249.50	-7	32,997	-0.02%
2018/03/07	1	247.00	0	0.00	247.00	1	33,036	0.00%
2018/03/06	48	247.66	10	247.50	250.00	38	33,170	0.11%
2018/03/05	1	242.00	1	241.50	241.50	0	34,461	0.00%
2018/03/02	63	239.44	0	0.00	240.00	63	34,446	0.18%
2018/03/01	1	243.00	0	0.00	243.00	1	34,659	0.00%
2018/02/27	5	247.60	2.7	247.56	246.00	2.3	34,534	0.01%
2018/02/26	0	0.00	3	247.00	246.50	-3	34,040	-0.01%
2018/02/23	0	0.00	4	243.25	245.00	-4	33,597	-0.01%
2018/02/22	5	241.10	0	0.00	239.50	5	33,593	0.01%
2018/02/21	2	242.75	21	242.83	242.50	-19	33,281	-0.06%
2018/02/12	19	236.47	1	235.50	236.50	18	32,361	0.06%
2018/02/09	6.1	231.63	1	231.00	232.50	5.1	32,079	0.02%
2018/02/07	13.1	241.81	4	244.75	240.00	9.1	31,221	0.03%
2018/02/06	20	239.53	5	238.30	239.00	15	30,169	0.05%
2018/02/05	11	251.91	5	253.00	253.00	6	28,665	0.02%
2018/02/02	2	257.00	2	259.75	259.50	0	28,141	0.00%
2018/02/01	1	260.50	3	260.33	259.50	-2	28,051	-0.01%
2018/01/31	8	253.25	0	0.00	255.00	8	27,779	0.03%
2018/01/30	3	254.50	0	0.00	253.00	3	27,379	0.01%
2018/01/29	4	255.75	1	260.50	258.50	3	27,115	0.01%
2018/01/26	4	254.38	0	0.00	255.00	4	26,890	0.01%
2018/01/25	5	257.90	4	259.13	258.00	1	26,495	0.00%
2018/01/24	6	257.33	4	258.00	258.00	2	26,090	0.01%
2018/01/23	3	262.67	5	264.60	266.00	-2	25,771	-0.01%
2018/01/22	12	258.96	7	260.14	261.50	5	25,676	0.02%
2018/01/19	6.1	253.42	9	253.39	255.50	-2.9	25,252	-0.01%
2018/01/18	4	249.13	21.1	247.21	248.50	-17.1	24,628	-0.07%
2018/01/17	3	241.17	3	241.50	242.00	0	24,080	0.00%
2018/01/16	2	239.25	0	0.00	240.50	2	23,694	0.01%
2018/01/15	0	0.00	0.1	239.00	240.00	-0.1	23,596	0.00%
2018/01/11	1	233.50	0	0.00	235.00	1	23,580	0.00%
2018/01/10	1.1	236.50	1	237.00	236.50	0.1	23,554	0.00%
2018/01/09	0	0.00	0.3	240.50	242.00	-0.3	23,454	0.00%
2018/01/08	0	0.00	3	242.00	242.00	-3	23,468	-0.01%
2018/01/05	0	0.00	11.3	239.04	240.00	-11.3	23,517	-0.05%
2018/01/04	7	239.50	3	238.50	239.50	4	23,848	0.02%
2018/01/03	1	236.50	10.7	236.88	237.00	-9.7	24,422	-0.04%
2018/01/02	3	232.00	5	232.10	232.50	-2	24,194	-0.01%